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 14 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 118 34 84 6,406 2,194 4,212 16
AAC AAC TECH (02018) 1,917 933 984 27,190 13,091 14,099 40
ACC ANHUI CONCH (00914) 240 169 71 21,174 11,334 9,840 25
AIA AIA (01299) 5,554 2,992 2,562 147,769 71,418 76,351 32
AIR AIR CHINA (00753) 620 502 118 19,985 11,096 8,889 37
AKS AKESO (09926) 3,807 1,660 2,147 20,866 9,663 11,203 72
ALA ALH (ADJ-A) (00241) 173 0 173 105,979 42,724 63,255 34
ALB BABA (09988) 91,130 55,623 35,507 1,922,910 946,080 976,830 46
ALC ALUMINUM CORP OF CHINA (02600) 1,986 1,756 230 42,146 20,479 21,667 36
ALH ALI HEALTH (00241) 1,178 697 481 75,814 34,951 40,863 34
AMC CAM CSI300 (03188) 440 262 178 6,897 3,949 2,948 19
ANA ANTA SPORTS (02020) 6,745 3,443 3,302 141,366 84,239 57,127 33
BCM BANK OF COMM CO LTD (03328) 778 294 484 25,306 14,283 11,023 21
BEA BANK OF EAST ASIA (00023) 1,752 1,489 263 46,666 25,890 20,776 27
BIU BIDU (09888) 14,145 8,034 6,111 773,962 351,346 422,616 41
BLI BILIBILI (09626) 9,555 4,648 4,907 140,092 74,483 65,609 48
BOC BOC HK (HLDGS) LTD (02388) 3,413 1,511 1,902 52,555 20,237 32,318 25
BOM BEONE MEDICINES (06160) 227 134 93 13,624 7,058 6,566 34
BUD BUD APAC (01876) 2,946 1,737 1,209 30,977 12,838 18,139 30
BYD BYD COMPANY (01211) 8,470 4,770 3,700 365,025 154,852 210,173 39
BYE BYD ELECTRONIC (00285) 953 670 283 31,351 14,157 17,194 42
CAT CATL (03750) 11,581 7,278 4,303 214,280 85,924 128,356 45
CCC CHINA COMM CONS (01800) 425 153 272 73,631 47,532 26,099 18
CCE CHINA COAL (01898) 1,815 894 921 24,531 7,464 17,067 33
CDA CHINA CINDA (01359) 0 0 0 2,839 2,315 524 33
CGN CGN POWER (01816) 35 29 6 12,701 6,606 6,095 29
CHQ CHINA HONGQIAO (01378) 408 198 210 18,057 10,609 7,448 32
CHT CHINA MOBILE LTD (00941) 4,305 2,169 2,136 192,553 77,642 114,911 12
CHU CHINA UNICOM LTD (00762) 1,622 877 745 79,465 37,769 41,696 29
CIT CITIC (00267) 209 36 173 17,449 10,313 7,136 24
CKH CKH HOLDINGS (00001) 267 107 160 31,781 16,405 15,376 19
CKP CK ASSET (01113) 449 183 266 12,903 6,634 6,269 21
CLI CHINA LIFE INSURANCE (02628) 24,712 11,252 13,460 276,511 135,224 141,287 39
CLP CLP HOLDINGS LTD (00002) 771 181 590 13,248 5,045 8,203 12
CMB CM BANK (03968) 919 460 459 104,134 41,548 62,586 24
CNC CNOOC LTD (00883) 9,608 5,744 3,864 247,356 104,815 142,541 28
COL CHINA OVERSEAS (00688) 1,056 200 856 59,351 30,571 28,780 36
COS COSCO SHIP HOLD (01919) 342 83 259 14,789 5,587 9,202 30
CPA CATHAY PACIFIC AIRWAYS (00293) 733 334 399 27,566 14,082 13,484 22
CPC CHINA PETROL & CHEM COR (00386) 4,398 2,112 2,286 299,074 148,121 150,953 24
CPI CPIC (02601) 3,768 2,522 1,246 113,767 52,926 60,841 27
CRC CHINA RAIL CONS (01186) 55 15 40 14,345 6,498 7,847 22
CRG CHINA RAILWAY (00390) 309 273 36 36,236 13,704 22,532 27
CRL CHINA RES LAND (01109) 996 541 455 79,734 39,495 40,239 33
CRP CHINA RES POWER (00836) 318 240 78 8,156 4,189 3,967 21
CSA CSOP A50 ETF (02822) 103 20 83 5,690 2,499 3,191 17
CSE CHINA SHENHUA (01088) 817 589 228 46,288 18,110 28,178 26
CSP CSPC PHARMA (01093) 8,179 4,197 3,982 172,934 64,994 107,940 41
CTB CITIC BANK (00998) 28 0 28 15,753 10,345 5,408 21
CTC CHINA TELECOM CORP LTD (00728) 3,162 1,864 1,298 107,097 51,520 55,577 23
CTS CITIC SEC (06030) 2,137 1,253 884 42,814 21,519 21,295 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 22
GAC GAC GROUP (02238) 55 53 2 12,838 7,573 5,265 44
GAH GEELY AUTO (00175) 1,831 1,061 770 42,882 21,323 21,559 43
GHL XINYI GLASS (00868) 18 0 18 7,898 3,589 4,309 31
GLI GANFENG LITHIUM (01772) 2,698 1,329 1,369 98,700 64,330 34,370 59
GLX GALAXY ENT (00027) 5,586 3,560 2,026 76,539 34,615 41,924 29
GST GOLDWIND (02208) 1,674 858 816 16,857 7,855 9,002 60
GWM GWMOTOR (02333) 894 653 241 40,781 18,939 21,842 34
HCF HSCEI ETF (02828) 978 286 692 12,868 5,307 7,561 16
HDO HAIDILAO (06862) 622 469 153 26,045 13,142 12,903 33
HEH POWER ASSETS (00006) 370 273 97 8,209 2,541 5,668 15
HES HAIER SMART HOME (06690) 103 37 66 9,556 4,798 4,758 28
HEX HK EXCHANGES & CLEARING (00388) 13,828 8,434 5,394 332,982 164,535 168,447 21
HGN HENGAN INT'L (01044) 166 54 112 15,506 5,807 9,699 23
HKB HSBC HOLDINGS PLC (00005) 11,917 5,175 6,742 316,300 124,314 191,986 29
HKG HONG KONG & CHINA GAS (00003) 1,967 597 1,370 52,055 23,053 29,002 13
HLD HENDERSON LAND DEV LTD (00012) 276 202 74 14,249 9,192 5,057 22
HNP HUANENG POWER INT INC (00902) 1,176 670 506 42,689 25,417 17,272 37
HOS HUA HONG GRACE (01347) 1,683 1,150 533 35,271 20,096 15,175 56
HRB HORIZON ROBOTICS (09660) 1,247 847 400 77,945 56,641 21,304 43
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 14
INB INNOVENT BIO (01801) 474 151 323 18,724 7,893 10,831 43
JDC JD (09618) 8,227 4,550 3,677 214,689 99,642 115,047 32
JDH JD HEALTH (06618) 1,367 885 482 38,123 15,552 22,571 35
JXC JIANGXI COPPER (00358) 2,116 1,357 759 39,766 19,971 19,795 44
KAT Z.AI (02513) 3,890 2,273 1,617 107,813 79,119 28,694 103
KCH KINGSOFT CLOUD (03896) 244 197 47 11,619 6,053 5,566 58
KDS KINGDEE INT'L (00268) 925 474 451 22,519 11,364 11,155 58
KEH BEKE (02423) 1,672 893 779 49,175 27,633 21,542 45
KLE KUNLUN ENERGY (00135) 52 31 21 4,111 1,845 2,266 25
KSO KINGSOFT (03888) 738 577 161 30,971 12,562 18,409 32
KST KUAISHOU (01024) 12,217 7,059 5,158 479,296 248,594 230,702 52
LAO LAOPU GOLD (06181) 719 134 585 41,508 16,231 25,277 67
LAU LI AUTO (02015) 6,187 3,601 2,586 126,538 66,046 60,492 44
LEN LENOVO GROUP (00992) 4,971 3,655 1,316 190,640 96,666 93,974 52
LNI LI NING (02331) 8,523 3,521 5,002 145,430 59,327 86,103 31
LNK LINK REIT (00823) 1,186 571 615 45,113 19,488 25,625 15
LSP LUXSHARE ICT (02475) 2,452 861 1,591 29,203 15,427 13,776 61
MDG MIDEA GROUP (00300) 618 319 299 21,832 10,836 10,996 21
MEN MENGNIU DAIRY (02319) 834 614 220 14,368 8,182 6,186 27
MET MEITUAN DIANPING (03690) 75,133 45,013 30,120 864,256 402,830 461,426 49
MGM MGM CHINA (02282) 284 50 234 9,453 4,976 4,477 32
MIU XIAOMI (01810) 86,199 50,861 35,338 1,032,633 524,432 508,201 55
MNX MINIMAX (00100) 14,889 4,894 9,995 377,417 215,847 161,570 108
MOL CMOC (03993) 726 100 626 14,315 7,790 6,525 44
MSB MINSHENG BANK (01988) 184 40 144 39,663 26,878 12,785 33
MTR MTR CORPORATION LTD (00066) 2,637 505 2,132 26,465 13,103 13,362 18
MTU MEITU (01357) 1,040 650 390 25,079 11,018 14,061 63
NBM CNBM (03323) 481 339 142 45,273 31,761 13,512 48
NCL NCI (01336) 345 213 132 24,016 13,022 10,994 27
NFU NONGFU SPRING (09633) 401 173 228 12,550 4,579 7,971 26
NIO NIO (09866) 3,637 1,488 2,149 33,798 16,704 17,094 52
NTE NTES (09999) 2,452 1,261 1,191 50,708 25,270 25,438 36
NWD NEW WORLD DEV CO LTD (00017) 4,517 1,292 3,225 105,345 27,596 77,749 55
ORT NEW ORIENTAL (09901) 70 66 4 12,974 6,507 6,467 50
PAI PING AN INSURANCE LTD (02318) 23,063 8,648 14,415 656,546 287,963 368,583 18
PEC PETROCHINA CO LTD (00857) 1,651 1,265 386 188,455 75,293 113,162 28
PEN XPENG (09868) 9,958 5,033 4,925 227,411 156,281 71,130 53
PHT PA GOODDOCTOR (01833) 229 114 115 13,150 8,657 4,493 44
PIC PICC P&C (02328) 581 332 249 15,726 6,024 9,702 26
PIN PICC GROUP (01339) 524 101 423 11,148 5,099 6,049 30
POP POP MART (09992) 17,583 8,056 9,527 629,303 298,079 331,224 22
SAN SANDS CHINA LTD (01928) 2,462 2,214 248 162,328 77,517 84,811 32
SBI 3SBIO (01530) 832 328 504 19,125 7,033 12,092 56
SBO SBP GROUP (01177) 430 194 236 14,691 8,716 5,975 41
SET SENSETIME (00020) 148 111 37 11,888 7,279 4,609 46
SGM SD GOLD (01787) 423 199 224 78,066 36,756 41,310 62
SHK SUN HUNG KAI PPT LTD (00016) 1,102 596 506 24,642 12,351 12,291 30
SHL XINYI SOLAR (00968) 128 98 30 35,692 16,896 18,796 39
SHN SHEIN (00625) 3,403 1,191 2,212 39,101 16,900 22,201 69
SHZ SHENZHOU INTL (02313) 1,303 670 633 23,414 12,296 11,118 28
SMC SMIC (00981) 6,850 3,628 3,222 106,008 48,215 57,793 45
SNO SUNNY OPT (02382) 1,006 508 498 44,731 21,528 23,203 48
SNP SINOPHARM (01099) 1,043 846 197 14,096 9,490 4,606 26
SWA SWIRE PACIFIC LTD 'A' (00019) 122 111 11 7,625 3,708 3,917 22
TCH TENCENT HOLDINGS LTD (00700) 85,705 45,134 40,571 2,021,588 1,025,679 995,909 29
TIC TECHTRONIC IND (00669) 1,680 1,148 532 23,812 14,984 8,828 28
TPX XTALPI (02228) 1,828 714 1,114 21,270 10,689 10,581 83
TRF TRACKER FUND OF HK (02800) 1,891 1,613 278 54,574 20,195 34,379 21
TRP TRIP.COM (09961) 2,745 1,151 1,594 107,930 43,225 64,705 34
UBR UBTECH ROBOTICS (09880) 579 451 128 55,001 27,584 27,417 59
VGT VGT (02476) 1,135 274 861 26,926 13,656 13,270 85
VNK CHINA VANKE (02202) 632 219 413 73,055 15,378 57,677 69
WCP WEICHAI POWER (02338) 871 657 214 13,810 6,552 7,258 63
WHG WH GROUP (00288) 536 57 479 19,465 9,002 10,463 35
WHL THE WHARF (HLDGS) LTD (00004) 145 95 50 2,975 1,154 1,821 33
WWC WANT WANT CHINA (00151) 177 112 65 8,942 4,895 4,047 27
WXA WUXI APPTEC (02359) 726 365 361 20,191 11,041 9,150 49
WXB WUXI BIO (02269) 8,508 2,468 6,040 94,561 42,204 52,357 57
XAB ABC ($0.001) (01288) 1,353 554 799 19,633 8,915 10,718 23
XBC BANK OF CHINA ($0.001) (03988) 4,758 3,344 1,414 421,220 198,470 222,750 21
XCC CCB ($0.001) (00939) 10,311 5,639 4,672 531,560 247,047 284,513 20
XIC ICBC ($0.001) (01398) 3,975 1,336 2,639 265,673 116,095 149,578 21
XPB PSBC ($0.001) (01658) 440 167 273 10,220 5,564 4,656 23
XTW CHINA TOWER ($0.001) (00788) 604 190 414 45,098 27,973 17,125 17
YOF YOFC (06869) 1,923 1,176 747 23,589 12,237 11,352 96
YZC YANKUANG ENERGY (01171) 354 259 95 25,134 12,154 12,980 36
ZAO ZA ONLINE (06060) 229 229 0 14,024 9,850 4,174 36
ZJG ZIJIN GOLD INTL (02259) 1,234 356 878 76,352 38,079 38,273 67
ZJI ZJ INNOLIGHT (03308) 3,050 1,348 1,702 48,502 22,051 26,451 83
ZJM ZIJIN MINING GROUP (02899) 5,680 1,847 3,833 138,410 50,051 88,359 49
ZLT LEAPMOTOR (09863) 574 299 275 26,027 13,203 12,824 55
ZMI ZHAOJIN MINING (01818) 872 391 481 28,483 16,047 12,436 80
ZSH ZHONGSHENG HLDG (00881) 134 134 0 17,262 11,832 5,430 52
ZSI SANHUA (02050) 1,199 940 259 10,419 6,154 4,265 48
ZTE ZTE (00763) 3,861 2,144 1,717 51,474 34,112 17,362 40
TOTAL 757,720 408,592 349,128 18,548,972 8,966,331 9,582,641
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MET 30DEC26 100.00 8,711 0.56 39 0.93 0.56 9,660 +0.35 +166.67
P MNX 30MAR27 190.00 6,000 36.68 85 0.00 0.00 6,016 +1.98 +5.71
C MET 29OCT26 80.00 4,693 1.18 36 1.40 0.30 5,018 +1.02 +637.50
P LNI 29JUN27 12.00 4,680 1.20 38 0.00 0.00 4,867 -0.06 -4.76
P MET 29OCT26 72.50 4,492 0.60 36 2.80 0.64 5,758 -1.40 -70.00
P TCH 16OCT26 420.00 4,444 2.55 32 6.00 1.03 2,876 +0.06 +2.41
C MET 29OCT26 77.50 4,431 2.03 34 2.38 0.34 4,994 +1.62 +395.12
P TCH 29JUN27 380.00 4,010 21.04 30 20.15 20.15 6,447 +1.10 +5.52
P WXB 29JUN27 35.00 4,000 2.03 52 0.00 0.00 4,074 +0.40 +24.54
C TCH 16OCT26 430.00 3,889 1.67 32 4.50 0.75 3,691 -0.83 -33.20
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C MET 16OCT26 79.00 261 0.42 48 0.58 0.11 187 +0.41 +4,100.00
C MET 16OCT26 78.00 337 0.72 48 0.88 0.12 533 +0.70 +3,500.00
P AKS 16OCT26 89.00 4 0.29 73 0.42 0.30 4 +0.28 +2,800.00
C MET 23OCT26 83.00 83 0.24 37 0.37 0.05 68 +0.23 +2,300.00
C MET 16OCT26 80.00 328 0.23 48 0.35 0.08 337 +0.22 +2,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AKS 16OCT26 109.00 0 0.01 73 0.00 0.00 75 -1.15 -99.14
C ZJI 16OCT26 1,020.00 0 0.01 78 0.00 0.00 23 -1.15 -99.14
C ZJI 16OCT26 1,025.00 0 0.01 80 0.00 0.00 11 -0.98 -98.99
C AKS 16OCT26 110.00 11 0.01 78 0.11 0.08 35 -0.91 -98.91
C ZJI 16OCT26 1,030.00 0 0.01 81 0.00 0.00 28 -0.84 -98.82
* 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$ 15.600
29OCT26 9.75 C 0.00 0.00 0.00 5.90 -0.19 124 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.65 -0.19 118 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.15 -0.19 106 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.65 -0.19 95 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.15 -0.19 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.65 -0.18 74 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.15 -0.20 64 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.65 -0.20 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.15 -0.20 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.62 -0.23 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.12 -0.23 14 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.65 -0.21 16 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.26 -0.16 15 0 54 0
29OCT26 16.00 C 0.09 0.09 0.06 0.07 -0.06 16 3 243 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 129 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.90 -0.21 78 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.65 -0.21 74 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.15 -0.21 67 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.65 -0.20 59 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.15 -0.19 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.65 -0.21 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.15 -0.20 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.65 -0.22 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.15 -0.22 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.64 -0.23 17 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.15 -0.22 15 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.70 -0.20 15 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.36 -0.16 15 0 0 0
27NOV26 16.00 C 0.23 0.23 0.19 0.14 -0.09 15 16 22 +16
27NOV26 16.50 C 0.10 0.10 0.07 0.04 -0.04 15 5 50 +5
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.02 15 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 16 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
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.90 -0.21 66 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.66 -0.20 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.15 -0.21 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.65 -0.21 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.16 -0.20 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.65 -0.21 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.16 -0.20 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 -0.22 29 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.15 -0.22 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 -0.22 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 -0.21 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 -0.19 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 -0.14 17 0 70 0
30DEC26 16.00 C 0.25 0.25 0.24 0.26 -0.09 17 10 17 +10
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.05 18 0 4 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 228 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 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
28JAN27 9.75 C 0.00 0.00 0.00 5.90 -0.21 59 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.66 -0.20 58 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.15 -0.21 50 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.65 -0.21 45 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.16 -0.20 42 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.65 -0.21 35 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.16 -0.20 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.65 -0.22 26 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.15 -0.22 21 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.65 -0.23 17 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.21 -0.21 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.84 -0.17 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.53 -0.14 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.34 -0.10 17 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.20 -0.08 17 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.13 -0.04 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.90 -0.21 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.66 -0.20 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.15 -0.21 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.65 -0.21 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.16 -0.20 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.65 -0.21 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.16 -0.20 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.66 -0.21 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.18 -0.20 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.68 -0.23 16 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 -0.22 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.95 -0.19 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.16 16 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.47 -0.14 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 -0.10 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.08 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.07 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.05 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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
29JUN27 9.75 C 0.00 0.00 0.00 5.90 -0.21 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.66 -0.20 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.15 -0.21 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.65 -0.21 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.16 -0.20 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.65 -0.21 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.16 -0.20 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.67 -0.20 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.25 -0.20 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.87 -0.19 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.53 -0.17 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.23 -0.11 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.94 -0.14 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.73 -0.12 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 -0.10 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 -0.08 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.07 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 -0.05 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 0.00 19 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 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 5.90 -0.21 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.66 -0.20 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.15 -0.21 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.65 -0.21 23 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.16 -0.21 20 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.67 -0.19 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.16 -0.21 14 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.82 -0.13 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.43 -0.21 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.07 -0.21 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.75 -0.19 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.46 -0.17 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.16 -0.16 17 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.95 -0.14 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.76 -0.13 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.61 -0.11 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.48 -0.10 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.39 -0.07 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.31 -0.05 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.23 -0.07 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.18 -0.05 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 14 0
29SEP27 22.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 0 4 0
TOTAL CALL 34 2,194 +31
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 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 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 52 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29OCT26 15.00 P 0.04 0.04 0.04 0.03 +0.02 16 10 37 +10
29OCT26 15.50 P 0.16 0.16 0.16 0.16 +0.09 17 1 63 +1
29OCT26 16.00 P 0.50 0.50 0.50 0.47 +0.18 17 5 97 +5
29OCT26 16.50 P 0.00 0.00 0.00 0.90 +0.22 0 0 29 0
29OCT26 17.00 P 0.00 0.00 0.00 1.44 +0.23 33 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.90 +0.23 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.40 +0.23 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 2.90 +0.23 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.40 +0.23 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.90 +0.22 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.40 +0.23 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.40 +0.22 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.40 +0.22 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.40 +0.23 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.40 +0.23 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.40 +0.23 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.40 +0.21 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.40 +0.22 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 63 0
27NOV26 14.00 P 0.04 0.04 0.04 0.02 +0.01 16 1 16 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.07 +0.03 15 0 60 0
27NOV26 15.00 P 0.18 0.19 0.18 0.20 +0.07 15 5 123 +5
27NOV26 15.50 P 0.00 0.00 0.00 0.43 +0.10 14 0 57 0
27NOV26 16.00 P 0.67 0.73 0.67 0.78 +0.17 13 16 49 +16
27NOV26 16.50 P 0.00 0.00 0.00 1.25 +0.21 15 0 13 0
27NOV26 17.00 P 0.00 0.00 0.00 1.68 +0.22 0 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 2.22 +0.23 0 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.64 +0.15 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.12 +0.21 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.61 +0.23 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.09 +0.21 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.57 +0.19 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.55 +0.16 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.54 +0.15 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.53 +0.15 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.53 +0.19 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.54 +0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 +0.06 18 0 295 0
30DEC26 15.00 P 0.32 0.36 0.32 0.36 +0.07 18 42 334 +38
30DEC26 15.50 P 0.00 0.00 0.00 0.63 +0.12 19 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 0.96 +0.16 19 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.33 +0.15 18 0 18 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 +0.21 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 2.22 +0.14 0 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 2.71 +0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.20 +0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.69 +0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.68 +0.22 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.66 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.68 +0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.65 +0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.65 +0.17 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.64 +0.19 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.64 +0.18 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.66 +0.23 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.65 +0.23 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 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 28 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 189 0
28JAN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 41 0
28JAN27 13.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.25 +0.04 18 0 0 0
28JAN27 15.00 P 0.39 0.39 0.39 0.44 +0.08 18 4 0 -4
28JAN27 15.50 P 0.00 0.00 0.00 0.69 +0.10 18 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.99 +0.11 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.36 +0.16 17 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 1.79 +0.19 17 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.25 +0.17 18 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.71 +0.20 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.20 +0.19 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.69 +0.19 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.68 +0.20 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.67 +0.18 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.68 +0.20 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 7.66 +0.18 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 8.66 +0.18 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 22 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 17 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 +0.03 17 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.04 17 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.78 +0.08 17 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 +0.07 17 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 +0.11 17 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.82 +0.15 16 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.27 +0.19 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.73 +0.20 15 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.20 +0.16 0 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.75 +0.23 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.26 +0.26 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.77 +0.29 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.67 +0.18 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.68 +0.19 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.66 +0.18 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.66 +0.18 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.65 +0.17 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.65 +0.19 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.66 +0.20 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.65 +0.19 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 +0.03 18 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 +0.05 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.50 +0.06 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.71 +0.08 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 +0.10 18 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.26 +0.12 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.56 +0.10 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.93 +0.11 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.34 +0.18 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.79 +0.20 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.32 +0.23 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.78 +0.22 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.26 +0.24 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.77 +0.27 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.74 +0.25 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.73 +0.24 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.66 +0.18 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.73 +0.25 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.72 +0.24 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.75 +0.29 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.72 +0.25 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.74 +0.28 45 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 0.00 20 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 19 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.31 +0.02 18 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.44 +0.03 18 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.62 +0.05 18 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.83 +0.06 18 0 3 0
29SEP27 15.50 P 0.00 0.00 0.00 1.08 +0.08 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.37 +0.10 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.65 +0.06 18 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.05 +0.13 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.40 +0.11 18 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.86 +0.13 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.32 +0.17 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.81 +0.21 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.28 +0.24 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.77 +0.25 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.74 +0.25 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.74 +0.25 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.73 +0.25 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.73 +0.25 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.72 +0.24 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.75 +0.29 37 0 0 0
TOTAL PUT 84 4,212 +72
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$ 36.920
29OCT26 27.00 C 0.00 0.00 0.00 10.25 +0.65 114 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.22 +0.52 100 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.20 +0.49 88 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.17 +0.56 76 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.15 +0.52 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.15 +0.47 55 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.07 +0.30 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.19 +0.26 40 0 75 0
29OCT26 35.00 C 0.00 0.00 0.00 2.40 +0.27 39 0 61 0
29OCT26 36.00 C 0.00 0.00 0.00 1.76 +0.16 41 0 95 0
29OCT26 37.00 C 1.08 1.20 1.08 1.21 +0.13 41 16 211 0
29OCT26 38.00 C 0.70 0.90 0.70 0.79 +0.10 40 39 213 +20
29OCT26 39.00 C 0.50 0.57 0.50 0.48 +0.06 40 52 257 +26
29OCT26 40.00 C 0.30 0.36 0.30 0.28 +0.02 40 31 411 -13
29OCT26 41.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 245 0
29OCT26 42.00 C 0.11 0.13 0.09 0.08 0.00 40 19 260 +1
29OCT26 43.00 C 0.07 0.07 0.07 0.04 0.00 40 5 176 0
29OCT26 44.00 C 0.04 0.04 0.04 0.02 0.00 40 40 124 +40
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 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 75 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 10.35 +0.59 68 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.35 +0.61 62 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.37 +0.61 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.40 +0.71 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.50 +0.48 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.46 +0.36 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.67 +0.23 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.94 +0.20 42 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.38 +0.28 44 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 2.78 +0.21 43 0 60 0
27NOV26 37.00 C 2.39 2.39 2.21 2.25 +0.21 43 60 159 +30
27NOV26 38.00 C 1.85 1.92 1.77 1.80 +0.09 43 32 99 +2
27NOV26 39.00 C 0.00 0.00 0.00 1.42 +0.07 43 0 176 0
27NOV26 40.00 C 1.12 1.23 1.10 1.11 +0.11 42 51 193 +21
27NOV26 41.00 C 1.02 1.02 1.02 0.85 +0.03 42 1 65 0
27NOV26 42.00 C 0.75 0.75 0.75 0.65 +0.04 42 16 124 +8
27NOV26 43.00 C 0.00 0.00 0.00 0.49 +0.02 42 0 43 0
27NOV26 44.00 C 0.00 0.00 0.00 0.36 +0.01 42 0 87 0
27NOV26 45.00 C 0.00 0.00 0.00 0.26 0.00 42 0 167 0
27NOV26 46.00 C 0.00 0.00 0.00 0.19 0.00 42 0 77 0
27NOV26 47.00 C 0.00 0.00 0.00 0.14 0.00 42 0 130 0
27NOV26 48.00 C 0.18 0.18 0.16 0.10 0.00 42 8 146 +8
27NOV26 49.00 C 0.00 0.00 0.00 0.07 0.00 42 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 0.00 42 0 103 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 104 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 23.00 C 0.00 0.00 0.00 14.28 +0.54 65 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 13.41 +0.65 67 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.37 +0.55 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.42 +0.63 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.48 +0.50 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.56 +0.60 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.69 +0.56 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.80 +0.52 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.98 +0.59 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.01 +0.38 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 5.30 +0.23 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.64 +0.21 43 0 30 0
30DEC26 35.00 C 3.86 3.86 3.86 4.09 +0.26 43 15 55 +14
30DEC26 36.00 C 0.00 0.00 0.00 3.55 +0.23 44 0 95 0
30DEC26 37.00 C 2.84 3.16 2.84 3.04 +0.20 43 90 237 +89
30DEC26 38.00 C 2.66 2.71 2.56 2.60 +0.18 43 46 219 +14
30DEC26 39.00 C 2.10 2.10 2.10 2.21 +0.15 43 15 75 -15
30DEC26 40.00 C 0.00 0.00 0.00 1.86 +0.12 43 0 330 0
30DEC26 41.00 C 1.46 1.63 1.46 1.56 +0.11 43 31 146 +25
30DEC26 42.00 C 1.24 1.39 1.24 1.31 +0.07 43 39 186 +39
30DEC26 43.00 C 1.12 1.12 1.07 1.08 +0.05 43 67 112 +39
30DEC26 44.00 C 0.00 0.00 0.00 0.89 +0.04 43 0 229 0
30DEC26 45.00 C 0.00 0.00 0.00 0.73 +0.03 43 0 204 0
30DEC26 46.00 C 0.00 0.00 0.00 0.60 +0.03 43 0 201 0
30DEC26 47.00 C 0.00 0.00 0.00 0.49 +0.03 43 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.32 +0.02 43 0 170 0
30DEC26 50.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 0.00 43 0 111 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 0.00 43 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 44 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 49 0 129 0
28JAN27 27.00 C 0.00 0.00 0.00 10.67 +0.55 50 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.82 +0.62 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.00 +0.60 49 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.18 +0.62 48 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.39 +0.45 47 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.65 +0.54 46 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.96 +0.51 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 5.16 +0.34 43 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 4.66 +0.27 44 0 24 0
28JAN27 36.00 C 4.13 4.20 4.13 4.13 +0.27 44 30 50 0
28JAN27 37.00 C 3.70 3.70 3.59 3.60 +0.21 43 45 30 -15
28JAN27 38.00 C 3.25 3.25 3.15 3.19 +0.23 44 61 124 +13
28JAN27 39.00 C 2.79 2.85 2.79 2.79 +0.17 44 39 97 -24
28JAN27 40.00 C 0.00 0.00 0.00 2.44 +0.15 44 0 115 0
28JAN27 41.00 C 2.19 2.19 2.19 2.12 +0.14 44 15 42 +15
28JAN27 42.00 C 0.00 0.00 0.00 1.83 +0.08 44 0 36 0
28JAN27 43.00 C 0.00 0.00 0.00 1.58 +0.07 44 0 16 0
28JAN27 44.00 C 0.00 0.00 0.00 1.35 +0.05 43 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 1.16 +0.08 43 0 16 0
28JAN27 46.00 C 0.00 0.00 0.00 0.96 +0.02 43 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 0.82 +0.04 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.70 +0.03 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.59 +0.01 43 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 14.74 +0.61 55 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 13.83 +0.48 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.91 +0.43 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.06 +0.64 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.22 +0.62 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.41 +0.47 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.72 +0.64 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.97 +0.61 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.26 +0.55 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.59 +0.45 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.96 +0.42 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.36 +0.55 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.81 +0.39 46 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 5.20 +0.27 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.73 +0.26 45 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.29 +0.20 45 0 32 0
30MAR27 39.00 C 3.95 3.95 3.95 3.89 +0.21 45 1 19 +1
30MAR27 40.00 C 0.00 0.00 0.00 3.53 +0.16 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 3.20 +0.15 45 0 108 0
30MAR27 42.00 C 0.00 0.00 0.00 2.89 +0.15 45 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 2.62 +0.14 45 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.35 +0.12 45 0 62 0
30MAR27 45.00 C 0.00 0.00 0.00 2.11 +0.12 45 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 1.90 +0.11 45 0 72 0
30MAR27 47.00 C 0.00 0.00 0.00 1.70 +0.10 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 1.52 +0.09 45 0 56 0
30MAR27 49.00 C 0.00 0.00 0.00 1.36 +0.08 45 0 145 0
30MAR27 50.00 C 0.00 0.00 0.00 1.22 +0.11 45 0 144 0
30MAR27 52.50 C 0.00 0.00 0.00 0.89 +0.06 44 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 +0.06 45 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.51 +0.04 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.38 +0.03 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 +0.02 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.02 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 105 0
29JUN27 27.00 C 0.00 0.00 0.00 11.93 +0.49 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.19 +0.54 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.51 +0.57 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.84 +0.47 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.18 +0.41 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.58 +0.48 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.99 +0.39 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.43 +0.44 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.92 +0.35 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.43 +0.36 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.92 +0.46 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 5.56 +0.34 47 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 5.14 +0.34 47 0 43 0
29JUN27 40.00 C 0.00 0.00 0.00 4.77 +0.31 47 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 4.43 +0.32 47 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 4.09 +0.33 46 0 0 0
29JUN27 43.00 C 3.77 3.79 3.77 3.78 +0.28 46 34 30 +11
29JUN27 44.00 C 3.35 3.35 3.35 3.51 +0.28 46 7 27 +7
29JUN27 45.00 C 0.00 0.00 0.00 3.24 +0.28 46 0 105 0
29JUN27 46.00 C 0.00 0.00 0.00 2.97 +0.24 46 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.77 +0.25 46 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 2.56 +0.31 46 0 45 0
29JUN27 49.00 C 0.00 0.00 0.00 2.35 +0.29 46 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 2.17 +0.27 46 0 79 0
29JUN27 52.50 C 0.00 0.00 0.00 1.78 +0.25 46 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.45 +0.20 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.18 +0.15 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 0.94 +0.12 45 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.78 +0.12 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.65 +0.10 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.52 +0.08 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.43 +0.07 46 0 82 0
29SEP27 27.00 C 0.00 0.00 0.00 12.58 +0.53 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.88 +0.49 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.25 +0.40 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.61 +0.37 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.02 +0.36 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.46 +0.32 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.90 +0.32 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.40 +0.29 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.92 +0.27 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.45 +0.28 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.01 +0.23 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.62 +0.28 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.22 +0.21 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.83 +0.18 47 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 5.50 +0.19 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.18 +0.20 47 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 4.86 +0.18 47 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 4.55 +0.15 47 0 15 0
29SEP27 45.00 C 4.15 4.18 4.15 4.30 +0.15 47 6 20 +3
29SEP27 46.00 C 0.00 0.00 0.00 4.04 +0.15 47 0 21 0
29SEP27 47.00 C 0.00 0.00 0.00 3.79 +0.15 47 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 3.54 +0.12 47 0 6 0
29SEP27 49.00 C 3.45 3.55 3.45 3.35 +0.13 47 11 3 -11
29SEP27 50.00 C 0.00 0.00 0.00 3.15 +0.12 47 0 8 0
29SEP27 52.50 C 0.00 0.00 0.00 2.67 +0.10 47 0 10 0
29SEP27 55.00 C 2.40 2.43 2.40 2.30 +0.09 46 11 21 0
29SEP27 57.50 C 0.00 0.00 0.00 1.94 +0.07 46 0 1 0
TOTAL CALL 933 13,091 +348
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29OCT26 31.00 P 0.05 0.05 0.05 0.02 -0.01 41 2 33 -2
29OCT26 32.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 67 0
29OCT26 33.00 P 0.14 0.14 0.12 0.11 -0.06 40 41 124 -9
29OCT26 34.00 P 0.23 0.23 0.23 0.23 -0.09 40 1 432 0
29OCT26 35.00 P 0.54 0.54 0.40 0.43 -0.17 39 67 246 +30
29OCT26 36.00 P 0.83 0.83 0.67 0.74 -0.23 39 8 179 -3
29OCT26 37.00 P 1.35 1.35 1.07 1.18 -0.28 38 114 345 +40
29OCT26 38.00 P 0.00 0.00 0.00 1.75 -0.34 38 0 314 0
29OCT26 39.00 P 0.00 0.00 0.00 2.51 -0.32 40 0 126 0
29OCT26 40.00 P 0.00 0.00 0.00 3.31 -0.34 39 0 173 0
29OCT26 41.00 P 0.00 0.00 0.00 4.19 -0.36 39 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 5.13 -0.52 40 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 6.09 -0.36 39 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 7.08 -0.58 0 0 118 0
29OCT26 45.00 P 0.00 0.00 0.00 8.08 -0.36 0 0 15 -30
29OCT26 46.00 P 0.00 0.00 0.00 9.08 -0.58 0 0 0 -24
29OCT26 47.00 P 0.00 0.00 0.00 10.08 -0.66 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.08 -0.65 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.08 -0.56 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.08 -0.56 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.58 -0.57 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.08 -0.36 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.58 -0.56 0 0 0 0
27NOV26 27.00 P 0.08 0.08 0.08 0.03 -0.01 43 1 2 +1
27NOV26 28.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 10 0
27NOV26 29.00 P 0.16 0.16 0.16 0.10 -0.03 42 25 116 +25
27NOV26 30.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 78 0
27NOV26 31.00 P 0.00 0.00 0.00 0.27 -0.08 42 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 0.43 -0.10 42 0 57 0
27NOV26 33.00 P 0.00 0.00 0.00 0.64 -0.14 42 0 95 0
27NOV26 34.00 P 0.00 0.00 0.00 0.92 -0.17 42 0 116 0
27NOV26 35.00 P 1.43 1.43 1.43 1.25 -0.22 42 15 94 0
27NOV26 36.00 P 1.67 1.67 1.67 1.64 -0.26 42 3 74 0
27NOV26 37.00 P 2.09 2.15 2.09 2.11 -0.29 41 39 183 -13
27NOV26 38.00 P 2.63 2.69 2.59 2.66 -0.36 41 88 324 +34
27NOV26 39.00 P 3.20 3.33 3.20 3.29 -0.41 41 27 159 +17
27NOV26 40.00 P 0.00 0.00 0.00 3.98 -0.47 41 0 192 0
27NOV26 41.00 P 0.00 0.00 0.00 4.78 -0.48 42 0 129 0
27NOV26 42.00 P 0.00 0.00 0.00 5.58 -0.52 42 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 6.43 -0.54 42 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 7.23 -0.67 38 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 8.11 -0.68 34 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 9.17 -0.59 42 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 10.13 -0.61 42 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 11.10 -0.63 42 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 12.08 -0.56 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.08 -0.56 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.58 -0.57 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.08 -0.46 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.58 -0.56 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.05 43 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 -0.06 43 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.48 -0.07 43 0 101 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.09 43 0 121 0
30DEC26 32.00 P 0.86 0.86 0.86 0.91 -0.11 43 10 57 -5
30DEC26 33.00 P 0.00 0.00 0.00 1.17 -0.16 43 0 136 0
30DEC26 34.00 P 1.63 1.64 1.44 1.48 -0.21 42 117 403 +113
30DEC26 35.00 P 1.98 1.98 1.76 1.86 -0.23 42 89 247 +77
30DEC26 36.00 P 2.50 2.50 2.50 2.29 -0.26 42 15 265 0
30DEC26 37.00 P 2.97 2.97 2.73 2.78 -0.29 42 90 221 +1
30DEC26 38.00 P 3.48 3.48 3.26 3.33 -0.32 42 139 213 +41
30DEC26 39.00 P 0.00 0.00 0.00 3.94 -0.33 42 0 232 0
30DEC26 40.00 P 0.00 0.00 0.00 4.54 -0.42 41 0 228 0
30DEC26 41.00 P 0.00 0.00 0.00 5.23 -0.53 40 0 113 0
30DEC26 42.00 P 0.00 0.00 0.00 6.12 -0.40 43 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 6.69 -0.73 38 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 7.67 -0.58 41 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 8.51 -0.61 41 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 9.38 -0.62 41 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 10.19 -0.66 37 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.16 -0.61 38 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.21 -0.51 43 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.16 -0.48 43 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 15.59 -0.56 42 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 18.08 -0.54 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.58 -0.56 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.08 -0.44 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.58 -0.52 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.08 -0.48 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.58 -0.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.08 -0.48 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.29 -0.05 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.41 -0.06 43 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.77 -0.08 43 0 1 0
28JAN27 31.00 P 0.00 0.00 0.00 1.00 -0.11 43 0 7 0
28JAN27 32.00 P 0.00 0.00 0.00 1.27 -0.14 43 0 9 0
28JAN27 33.00 P 1.58 1.58 1.58 1.57 -0.18 43 15 84 0
28JAN27 34.00 P 0.00 0.00 0.00 1.92 -0.22 43 0 68 0
28JAN27 35.00 P 2.25 2.25 2.25 2.33 -0.23 43 1 160 +1
28JAN27 36.00 P 2.94 2.94 2.94 2.78 -0.25 42 15 48 0
28JAN27 37.00 P 3.30 3.30 3.30 3.28 -0.28 42 15 40 +8
28JAN27 38.00 P 3.87 3.87 3.82 3.78 -0.36 42 15 152 +15
28JAN27 39.00 P 4.29 4.29 4.29 4.43 -0.34 42 15 135 +15
28JAN27 40.00 P 0.00 0.00 0.00 4.98 -0.53 41 0 84 0
28JAN27 41.00 P 0.00 0.00 0.00 5.73 -0.45 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.45 -0.57 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.22 -0.59 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.00 -0.60 42 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.77 -0.68 41 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 9.64 -0.55 41 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.54 -0.50 42 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 11.41 -0.64 41 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 12.30 -0.66 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 0.29 -0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.40 -0.03 45 0 61 0
30MAR27 26.00 P 0.00 0.00 0.00 0.54 -0.04 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.70 -0.04 45 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.90 -0.06 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 1.13 -0.07 45 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 1.39 -0.09 45 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.64 -0.16 44 0 36 0
30MAR27 32.00 P 0.00 0.00 0.00 1.99 -0.17 44 0 75 0
30MAR27 33.00 P 0.00 0.00 0.00 2.35 -0.19 44 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 2.74 -0.22 44 0 31 0
30MAR27 35.00 P 3.11 3.11 3.11 3.18 -0.23 44 1 78 +1
30MAR27 36.00 P 0.00 0.00 0.00 3.66 -0.21 44 0 68 0
30MAR27 37.00 P 0.00 0.00 0.00 4.18 -0.23 44 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 4.72 -0.25 43 0 105 0
30MAR27 39.00 P 0.00 0.00 0.00 5.32 -0.31 44 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 6.10 -0.17 45 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 6.58 -0.44 43 0 76 0
30MAR27 42.00 P 0.00 0.00 0.00 7.28 -0.43 43 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.00 -0.44 43 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 8.75 -0.45 43 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 9.51 -0.47 43 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.31 -0.50 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.12 -0.49 43 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 11.95 -0.49 43 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.79 -0.55 43 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.65 -0.56 43 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.87 -0.67 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.10 -0.74 37 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 20.69 -0.45 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.11 -0.42 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.58 -0.52 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.08 -0.48 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.58 -0.52 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.08 -0.48 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.35 -0.02 46 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 1.61 -0.04 45 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 1.89 -0.07 45 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.22 -0.10 45 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 2.57 -0.11 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.94 -0.15 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 3.35 -0.15 45 0 75 0
29JUN27 34.00 P 0.00 0.00 0.00 3.79 -0.19 45 0 72 0
29JUN27 35.00 P 0.00 0.00 0.00 4.28 -0.17 44 0 71 0
29JUN27 36.00 P 4.75 4.75 4.75 4.77 -0.25 44 4 81 0
29JUN27 37.00 P 5.22 5.22 5.22 5.33 -0.17 44 4 38 0
29JUN27 38.00 P 0.00 0.00 0.00 5.86 -0.21 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 6.51 -0.19 45 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 7.04 -0.30 44 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 7.67 -0.36 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 8.33 -0.41 44 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.03 -0.40 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 9.75 -0.39 44 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 10.49 -0.47 44 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 11.23 -0.44 44 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 12.01 -0.51 44 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 12.79 -0.46 43 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.59 -0.47 44 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.40 -0.46 43 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.53 -0.48 44 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.64 -0.55 42 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.89 -0.67 42 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.13 -0.73 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.77 -0.43 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.18 -0.54 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.61 -0.51 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.08 -0.59 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.89 -0.12 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.20 -0.11 46 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 2.51 -0.14 45 0 2 0
29SEP27 30.00 P 0.00 0.00 0.00 2.91 -0.12 46 0 7 0
29SEP27 31.00 P 0.00 0.00 0.00 3.25 -0.18 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.67 -0.16 45 0 11 0
29SEP27 33.00 P 0.00 0.00 0.00 4.11 -0.18 45 0 49 0
29SEP27 34.00 P 4.50 4.50 4.50 4.57 -0.22 45 4 18 +4
29SEP27 35.00 P 0.00 0.00 0.00 5.07 -0.19 45 0 16 0
29SEP27 36.00 P 5.60 5.60 5.60 5.58 -0.25 45 4 10 -4
29SEP27 37.00 P 0.00 0.00 0.00 6.13 -0.23 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.71 -0.23 45 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 7.28 -0.24 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.92 -0.22 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.54 -0.36 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.15 -0.35 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.85 -0.38 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.54 -0.40 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.28 -0.43 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.02 -0.45 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.76 -0.41 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 13.54 -0.42 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.31 -0.49 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.09 -0.44 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.12 -0.46 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.20 -0.51 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.36 -0.53 43 0 0 0
TOTAL PUT 984 14,099 +333
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$ 16.160
29OCT26 11.00 C 0.00 0.00 0.00 5.27 +0.30 125 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.70 +0.23 87 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.23 +0.26 90 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.74 +0.27 82 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.22 +0.25 66 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.75 +0.28 64 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.24 +0.27 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.68 +0.20 20 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.21 +0.20 26 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.77 +0.16 25 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.43 +0.11 25 0 249 0
29OCT26 16.50 C 0.21 0.21 0.19 0.20 +0.06 25 32 253 -30
29OCT26 17.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 524 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 96 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.27 +0.28 68 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.78 +0.30 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.30 +0.33 59 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.79 +0.32 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.29 +0.32 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.80 +0.33 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.24 +0.19 25 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.78 +0.18 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.36 +0.16 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.99 +0.13 25 0 36 0
27NOV26 16.00 C 0.00 0.00 0.00 0.68 +0.08 25 0 105 0
27NOV26 16.50 C 0.54 0.54 0.54 0.44 +0.07 25 11 483 +11
27NOV26 17.00 C 0.32 0.32 0.32 0.27 +0.04 25 8 448 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 66 0
27NOV26 18.00 C 0.11 0.11 0.11 0.09 +0.01 25 2 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 250 0
27NOV26 19.00 C 0.05 0.05 0.05 0.03 +0.01 26 30 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 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 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.32 +0.33 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.83 +0.34 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.35 +0.35 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.86 +0.35 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.36 +0.33 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.87 +0.30 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.41 +0.26 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 +0.17 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 +0.13 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 1.18 +0.11 25 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 +0.10 25 0 103 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 +0.07 25 0 338 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 +0.06 25 0 380 0
30DEC26 17.50 C 0.36 0.36 0.36 0.32 +0.04 25 10 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 375 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 656 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 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 4.84 +0.31 40 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.36 +0.31 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.87 +0.30 34 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.41 +0.30 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.94 +0.28 30 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.43 +0.18 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.02 +0.16 25 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.66 +0.11 25 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.34 +0.11 25 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.05 +0.11 25 0 30 0
28JAN27 16.50 C 0.92 0.92 0.92 0.80 +0.08 25 15 405 +15
28JAN27 17.00 C 0.00 0.00 0.00 0.60 +0.06 25 0 69 0
28JAN27 17.50 C 0.51 0.51 0.51 0.45 +0.05 25 15 15 +15
28JAN27 18.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.43 +0.31 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.95 +0.30 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.48 +0.30 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.03 +0.31 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.57 +0.29 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.12 +0.27 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.63 +0.16 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.26 +0.14 26 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.91 +0.11 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.60 +0.09 25 0 30 0
30MAR27 16.00 C 1.26 1.26 1.26 1.37 +0.08 27 15 60 +15
30MAR27 16.50 C 1.21 1.21 1.21 1.06 +0.07 25 15 160 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 +0.07 25 0 125 0
30MAR27 17.50 C 0.00 0.00 0.00 0.72 +0.07 26 0 55 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 +0.03 26 0 155 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 +0.03 26 0 166 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 +0.02 26 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 0.00 26 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 26 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 26 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 41 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.55 +0.33 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.07 +0.29 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.63 +0.30 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.18 +0.28 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.74 +0.25 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.34 +0.25 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.95 +0.22 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.52 +0.19 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.20 +0.18 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.91 +0.17 28 0 0 0
29JUN27 16.00 C 1.58 1.58 1.58 1.70 +0.17 29 15 15 -15
29JUN27 16.50 C 0.00 0.00 0.00 1.46 +0.16 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.20 +0.13 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.01 +0.11 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.85 +0.08 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.75 +0.12 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.61 +0.09 28 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.52 +0.08 29 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.43 +0.08 29 0 34 0
29JUN27 21.00 C 0.00 0.00 0.00 0.30 +0.06 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.56 +0.31 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.10 +0.30 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.66 +0.30 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.22 +0.29 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.80 +0.27 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.40 +0.24 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.03 +0.21 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.69 +0.23 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.31 +0.08 28 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.07 +0.11 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.84 +0.13 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.61 +0.12 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.40 +0.11 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.22 +0.10 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.05 +0.09 29 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 0.91 +0.08 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.78 +0.07 29 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 0.68 +0.06 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.58 +0.06 28 0 2 0
29SEP27 21.00 C 0.53 0.53 0.53 0.43 +0.05 28 1 42 +1
29SEP27 22.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 3 0
TOTAL CALL 169 11,334 +12
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 232 0
29OCT26 15.50 P 0.07 0.07 0.07 0.10 -0.04 26 10 364 -10
29OCT26 16.00 P 0.22 0.25 0.22 0.25 -0.08 25 35 269 -31
29OCT26 16.50 P 0.00 0.00 0.00 0.52 -0.14 25 0 317 0
29OCT26 17.00 P 0.00 0.00 0.00 0.90 -0.18 25 0 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.35 -0.20 25 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 1.84 -0.21 0 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 2.34 -0.28 0 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 2.84 -0.28 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.34 -0.28 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.84 -0.28 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.84 -0.28 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.84 -0.28 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.84 -0.28 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.84 -0.28 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.84 -0.28 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.84 -0.28 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.84 -0.28 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 31 0
27NOV26 15.00 P 0.19 0.19 0.19 0.15 -0.05 26 10 79 +10
27NOV26 15.50 P 0.00 0.00 0.00 0.28 -0.07 25 0 291 0
27NOV26 16.00 P 0.00 0.00 0.00 0.47 -0.09 25 0 469 0
27NOV26 16.50 P 0.00 0.00 0.00 0.73 -0.11 25 0 303 0
27NOV26 17.00 P 0.97 0.97 0.97 1.06 -0.17 25 15 339 +15
27NOV26 17.50 P 0.00 0.00 0.00 1.45 -0.18 25 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 1.94 -0.14 30 0 80 0
27NOV26 18.50 P 0.00 0.00 0.00 2.35 -0.28 25 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 2.84 -0.28 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.34 -0.28 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.84 -0.28 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.84 -0.28 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.84 -0.28 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.84 -0.28 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.84 -0.28 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.84 -0.28 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.84 -0.28 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.84 -0.28 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.04 25 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 328 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 -0.08 25 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.63 -0.09 25 0 110 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 -0.11 25 0 185 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 -0.13 26 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.56 -0.17 25 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 1.96 -0.18 25 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 -0.26 25 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.86 -0.27 25 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.34 -0.29 0 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.84 -0.29 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.84 -0.29 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.84 -0.29 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 -0.29 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.84 -0.29 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.84 -0.29 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.84 -0.29 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.84 -0.29 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.84 -0.29 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.84 -0.29 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.84 -0.29 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.84 -0.29 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.84 -0.29 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.84 -0.29 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.84 -0.29 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.84 -0.29 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.84 -0.29 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.37 -0.07 25 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.53 -0.08 25 0 263 0
28JAN27 16.00 P 0.00 0.00 0.00 0.74 -0.10 25 0 21 0
28JAN27 16.50 P 0.00 0.00 0.00 1.01 -0.11 25 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.31 -0.14 25 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.66 -0.15 25 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 2.04 -0.17 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.46 -0.24 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.90 -0.25 25 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.36 -0.27 25 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.84 -0.29 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.84 -0.29 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 -0.06 26 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 -0.07 26 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 -0.07 26 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 -0.08 26 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 0.96 -0.09 26 0 403 0
30MAR27 16.50 P 0.00 0.00 0.00 1.24 -0.12 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.51 -0.16 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 -0.17 26 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.20 -0.18 26 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.58 -0.24 25 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.96 -0.29 24 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.38 -0.31 23 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.89 -0.25 26 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.84 -0.29 0 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 5.84 -0.29 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.84 -0.29 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.84 -0.29 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.84 -0.29 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.84 -0.29 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.84 -0.29 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.84 -0.29 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.84 -0.29 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.84 -0.29 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.84 -0.29 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.84 -0.29 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.84 -0.29 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.84 -0.29 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 0.00 28 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 0.00 29 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.31 -0.02 28 0 10 0
29JUN27 13.00 P 0.00 0.00 0.00 0.42 -0.03 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.55 -0.03 28 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.71 -0.03 28 0 39 0
29JUN27 14.50 P 0.85 0.85 0.85 0.90 -0.03 28 1 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.11 -0.04 28 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.35 -0.06 27 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 -0.07 27 0 51 0
29JUN27 16.50 P 0.00 0.00 0.00 1.91 -0.07 27 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.21 -0.09 27 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.55 -0.10 27 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 2.90 -0.13 26 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.26 -0.17 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.65 -0.17 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.04 -0.20 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.46 -0.22 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.30 -0.26 21 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.18 -0.30 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.08 -0.32 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.00 -0.36 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.95 -0.36 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.91 -0.36 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.91 -0.33 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.87 -0.33 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 -0.02 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.44 -0.05 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.56 -0.07 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.70 -0.08 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.88 -0.07 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.07 -0.09 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.29 -0.10 27 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.54 -0.09 27 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.80 -0.11 27 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.09 -0.11 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.39 -0.12 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.72 -0.17 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.06 -0.19 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.42 -0.21 26 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 3.79 -0.23 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.18 -0.24 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.58 -0.25 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.40 -0.29 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.26 -0.31 20 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.16 -0.30 0 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.06 -0.33 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.00 -0.33 0 0 5 0
TOTAL PUT 71 9,840 -16
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$ 72.750
16OCT26 49.50 C 0.00 0.00 0.00 23.61 -0.13 328 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 23.11 -0.11 321 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 22.11 -0.18 307 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 21.11 -0.04 293 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 20.11 -0.05 279 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 19.11 -0.06 266 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 18.11 -0.08 252 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 17.11 +0.01 239 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 16.11 -0.08 226 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 15.11 -0.05 213 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 14.11 +0.02 200 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 13.11 -0.08 188 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 12.11 -0.15 175 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 11.08 -0.10 159 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 10.05 -0.15 143 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 9.02 -0.17 127 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 7.99 -0.18 112 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 6.97 -0.22 98 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 5.94 -0.26 83 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 4.91 -0.32 68 0 16 0
16OCT26 69.00 C 0.00 0.00 0.00 3.90 -0.22 55 0 84 0
16OCT26 70.00 C 2.50 2.50 2.50 2.92 -0.30 46 1 146 0
16OCT26 71.00 C 1.36 2.00 1.36 2.00 -0.38 39 22 86 +6
16OCT26 72.00 C 0.87 0.87 0.87 1.21 -0.37 35 1 133 0
16OCT26 73.00 C 0.39 0.86 0.39 0.60 -0.33 33 48 251 +23
16OCT26 74.00 C 0.43 0.47 0.33 0.28 -0.27 34 34 46 +7
16OCT26 75.00 C 0.00 0.00 0.00 0.12 -0.18 35 0 64 0
16OCT26 76.00 C 0.03 0.08 0.03 0.05 -0.12 37 2 53 0
16OCT26 77.00 C 0.00 0.00 0.00 0.02 -0.07 38 0 140 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 20 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 100 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 - 125 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 22.11 -0.18 142 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 21.11 -0.04 135 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 20.11 -0.05 129 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 19.11 -0.06 122 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 18.11 -0.08 116 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 17.13 +0.03 112 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 16.11 -0.08 104 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 15.11 -0.05 98 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 14.11 +0.01 92 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 13.11 -0.08 86 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 12.11 -0.15 80 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 11.08 -0.10 72 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 10.05 -0.15 65 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 9.02 -0.17 57 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 7.99 -0.18 50 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 6.97 -0.22 43 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 5.94 -0.26 36 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 4.91 -0.32 29 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 3.97 -0.25 27 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 3.22 -0.34 31 0 0 0
23OCT26 71.00 C 2.70 2.70 2.70 2.43 -0.33 29 4 4 +4
23OCT26 72.00 C 0.00 0.00 0.00 1.76 -0.30 29 0 10 0
23OCT26 73.00 C 0.98 1.02 0.88 1.21 -0.26 28 45 79 +15
23OCT26 74.00 C 0.89 0.99 0.89 0.79 -0.23 28 124 134 +97
23OCT26 75.00 C 0.53 0.62 0.53 0.49 -0.19 28 141 187 +115
23OCT26 76.00 C 0.00 0.00 0.00 0.29 -0.15 28 0 12 0
23OCT26 77.00 C 0.00 0.00 0.00 0.16 -0.11 28 0 7 0
23OCT26 78.00 C 0.14 0.14 0.14 0.09 -0.07 28 10 20 +10
23OCT26 79.00 C 0.08 0.08 0.08 0.05 -0.04 28 3 38 +3
23OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 5 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 44.93 -0.16 227 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.93 -0.16 219 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.93 -0.16 211 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.93 -0.20 204 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.93 -0.17 197 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.94 -0.16 192 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.93 -0.17 183 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.94 -0.16 178 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.94 -0.16 172 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.93 -0.21 163 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.94 -0.16 159 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.94 -0.17 153 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.93 -0.18 146 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.95 -0.16 143 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.95 -0.20 138 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.95 -0.16 132 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.95 -0.16 127 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.95 -0.16 122 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.95 -0.17 117 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.94 -0.18 110 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.96 -0.16 108 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.96 -0.16 103 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.11 -0.11 113 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.46 -0.16 87 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.11 -0.08 88 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.48 -0.20 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.11 -0.08 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.36 -0.30 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.13 -0.17 44 0 156 0
29OCT26 67.50 C 4.83 5.83 4.83 5.73 -0.20 35 16 443 -14
29OCT26 70.00 C 3.28 3.50 3.28 3.58 -0.32 31 32 1,085 -2
29OCT26 72.50 C 1.46 2.12 1.41 1.84 -0.30 28 306 1,339 +267
29OCT26 75.00 C 0.70 0.96 0.60 0.78 -0.22 27 207 1,934 +40
29OCT26 77.50 C 0.25 0.36 0.25 0.25 -0.19 26 83 2,423 +47
29OCT26 80.00 C 0.14 0.18 0.10 0.06 -0.11 25 45 1,063 -21
29OCT26 82.50 C 0.07 0.09 0.07 0.02 -0.04 27 16 2,391 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2,290 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 975 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 563 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,026 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 45.21 +0.09 154 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 44.16 +0.04 145 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.13 +0.01 137 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.18 +0.05 136 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.13 -0.02 127 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.14 0.00 123 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.15 -0.04 120 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.18 +0.03 118 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.22 +0.06 116 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.22 +0.07 112 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.16 -0.01 104 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.16 +0.01 100 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.18 +0.01 97 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.17 0.00 93 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.25 +0.08 94 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.25 +0.08 90 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.18 -0.01 83 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.18 -0.01 79 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.19 -0.01 76 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.20 +0.08 74 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.21 0.00 71 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.23 +0.01 69 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.23 +0.01 66 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.77 +0.15 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.28 -0.01 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.91 +0.03 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.43 -0.07 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.74 -0.32 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.75 -0.34 34 0 123 0
27NOV26 67.50 C 6.04 6.04 5.87 6.60 -0.31 31 45 281 +30
27NOV26 70.00 C 4.89 5.06 4.89 4.70 -0.32 29 7 794 0
27NOV26 72.50 C 2.74 3.17 2.73 3.10 -0.35 28 49 572 +30
27NOV26 75.00 C 1.70 2.16 1.70 2.05 -0.10 28 25 1,255 -3
27NOV26 77.50 C 1.06 1.40 1.06 1.29 -0.06 28 169 816 +137
27NOV26 80.00 C 0.64 0.79 0.64 0.79 +0.02 29 22 523 +14
27NOV26 82.50 C 0.38 0.51 0.38 0.48 +0.08 30 48 1,057 +48
27NOV26 85.00 C 0.33 0.33 0.32 0.31 +0.12 31 14 1,541 +3
27NOV26 87.50 C 0.21 0.21 0.21 0.19 +0.10 31 16 996 -13
27NOV26 90.00 C 0.00 0.00 0.00 0.12 +0.08 32 0 1,351 0
27NOV26 92.50 C 0.09 0.09 0.09 0.07 +0.05 33 2 619 0
27NOV26 95.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 229 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 76 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 122 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 1 232 +1
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 251 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 45.27 +0.09 116 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 44.29 +0.10 112 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.30 +0.11 109 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.29 -0.04 104 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.30 +0.09 101 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.34 +0.12 99 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.33 +0.10 95 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.34 -0.03 92 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.35 +0.10 89 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.36 -0.03 86 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.37 -0.03 83 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.38 -0.03 81 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.39 +0.10 78 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.40 +0.10 75 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.41 +0.10 73 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.42 -0.03 70 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.43 -0.03 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.44 +0.11 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.45 +0.11 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.46 -0.02 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.47 -0.03 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.47 -0.04 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.50 -0.03 54 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.05 +0.07 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.63 +0.08 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.22 +0.06 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.87 -0.10 37 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 11.26 -0.34 30 0 35 0
30DEC26 65.00 C 0.00 0.00 0.00 9.15 -0.32 29 0 53 0
30DEC26 67.50 C 7.07 7.07 7.07 7.35 -0.20 30 15 181 +15
30DEC26 70.00 C 5.86 6.06 5.86 5.64 -0.30 29 196 801 +191
30DEC26 72.50 C 3.86 4.49 3.86 4.10 -0.35 28 381 896 +186
30DEC26 75.00 C 3.08 3.24 2.99 3.04 -0.11 28 364 1,645 +248
30DEC26 77.50 C 1.90 2.32 1.90 2.20 -0.02 28 83 900 +60
30DEC26 80.00 C 1.49 1.54 1.49 1.56 0.00 29 36 535 -32
30DEC26 82.50 C 1.01 1.17 1.01 1.12 +0.09 29 45 744 -15
30DEC26 85.00 C 0.00 0.00 0.00 0.81 +0.16 30 0 740 0
30DEC26 87.50 C 0.00 0.00 0.00 0.60 +0.20 31 0 2,475 0
30DEC26 90.00 C 0.47 0.47 0.47 0.45 +0.22 32 15 4,292 -15
30DEC26 92.50 C 0.00 0.00 0.00 0.34 +0.21 33 0 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.26 +0.18 34 0 351 0
30DEC26 97.50 C 0.00 0.00 0.00 0.19 +0.15 34 0 372 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 +0.13 35 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 +0.11 36 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.09 +0.08 36 0 108 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 +0.06 37 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 +0.05 38 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 +0.04 39 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 40 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30DEC26 145.00 C 0.01 0.01 0.01 0.01 0.00 50 75 195 +75
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 360 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 45.34 +0.16 99 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 44.37 +0.05 96 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 43.32 -0.01 90 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 42.38 +0.05 90 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 41.39 +0.18 87 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 40.44 +0.22 86 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 39.37 +0.14 79 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 38.39 +0.02 77 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 37.48 +0.23 78 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 36.48 +0.09 75 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.47 +0.07 71 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 34.52 +0.11 70 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 33.53 +0.24 68 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 32.51 +0.21 65 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 31.52 +0.21 62 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 30.57 +0.12 61 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 29.58 +0.12 59 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 28.57 +0.24 56 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 27.58 +0.24 54 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 26.60 +0.12 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 25.63 +0.13 51 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 24.68 +0.17 50 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 23.69 +0.16 48 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 21.24 +0.26 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.89 +0.25 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.56 +0.31 38 0 5 0
28JAN27 60.00 C 0.00 0.00 0.00 14.28 -0.02 35 0 3 0
28JAN27 62.50 C 0.00 0.00 0.00 11.74 -0.44 29 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.72 -0.32 29 0 30 0
28JAN27 67.50 C 7.43 7.43 7.43 7.86 -0.34 28 15 66 0
28JAN27 70.00 C 5.89 5.89 5.89 6.37 -0.28 29 15 386 +15
28JAN27 72.50 C 0.00 0.00 0.00 4.86 -0.33 28 0 34 0
28JAN27 75.00 C 3.89 3.89 3.89 3.75 -0.14 28 24 88 +9
28JAN27 77.50 C 0.00 0.00 0.00 2.86 -0.07 28 0 125 0
28JAN27 80.00 C 1.91 2.28 1.88 2.16 -0.08 28 49 194 +5
28JAN27 82.50 C 0.00 0.00 0.00 1.61 -0.11 29 0 267 0
28JAN27 85.00 C 1.28 1.28 1.28 1.20 -0.06 29 15 304 0
28JAN27 87.50 C 0.00 0.00 0.00 0.89 -0.02 29 0 62 0
28JAN27 90.00 C 0.00 0.00 0.00 0.66 +0.01 30 0 50 0
28JAN27 92.50 C 0.00 0.00 0.00 0.49 +0.03 30 0 33 0
28JAN27 95.00 C 0.00 0.00 0.00 0.36 +0.04 30 0 40 0
28JAN27 97.50 C 0.00 0.00 0.00 0.27 +0.05 31 0 72 0
28JAN27 100.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.09 +0.04 33 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 45.53 +0.35 81 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 44.55 +0.23 78 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.56 +0.23 75 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.60 +0.27 74 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.62 +0.41 71 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.64 +0.42 69 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.66 +0.43 67 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.68 +0.31 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.70 +0.42 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.72 +0.33 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.73 +0.33 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.77 +0.36 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.78 +0.39 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.82 +0.40 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.86 +0.42 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.89 +0.40 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.93 +0.40 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.96 +0.39 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.02 +0.40 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.04 +0.38 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.12 +0.41 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.16 +0.40 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.21 +0.40 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.85 +0.39 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.55 +0.39 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.30 +0.37 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.09 -0.16 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.04 -0.12 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 10.89 -0.19 29 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 9.17 -0.16 29 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 7.83 -0.14 30 0 638 0
30MAR27 72.50 C 0.00 0.00 0.00 6.39 -0.17 29 0 398 0
30MAR27 75.00 C 5.27 5.27 5.27 5.12 -0.21 28 1 1,408 -1
30MAR27 77.50 C 0.00 0.00 0.00 4.17 -0.17 28 0 138 0
30MAR27 80.00 C 0.00 0.00 0.00 3.38 -0.12 29 0 760 0
30MAR27 82.50 C 2.49 2.49 2.49 2.73 -0.08 29 25 2,164 +6
30MAR27 85.00 C 0.00 0.00 0.00 2.19 -0.07 29 0 724 0
30MAR27 87.50 C 0.00 0.00 0.00 1.76 -0.07 29 0 319 0
30MAR27 90.00 C 0.00 0.00 0.00 1.41 -0.06 29 0 748 0
30MAR27 92.50 C 0.00 0.00 0.00 1.13 -0.07 30 0 147 0
30MAR27 95.00 C 0.00 0.00 0.00 0.90 -0.08 30 0 120 0
30MAR27 97.50 C 0.00 0.00 0.00 0.72 -0.07 30 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.58 -0.06 30 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.47 -0.05 31 0 143 0
30MAR27 105.00 C 0.00 0.00 0.00 0.37 -0.05 31 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.30 -0.04 31 0 41 0
30MAR27 110.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 49 0
30MAR27 115.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 69 0
30MAR27 130.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 45 0
30MAR27 137.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 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 45.75 +0.42 73 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.73 +0.36 69 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.82 +0.43 69 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.84 +0.27 67 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.88 +0.43 65 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.90 +0.27 63 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.94 +0.28 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.97 +0.43 59 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.00 +0.42 58 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.98 +0.36 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.09 +0.43 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.14 +0.43 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.17 +0.27 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.18 +0.37 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.29 +0.42 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.35 +0.43 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.40 +0.28 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.45 +0.27 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.51 +0.39 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.53 +0.36 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.65 +0.40 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.70 +0.38 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.74 +0.34 40 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.46 +0.22 38 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 20.20 -0.11 36 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 18.03 +0.24 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.98 +0.16 33 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 14.03 +0.13 32 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 11.85 -0.25 29 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 10.20 -0.23 29 0 571 0
29JUN27 70.00 C 0.00 0.00 0.00 8.98 -0.25 29 0 1,174 0
29JUN27 72.50 C 0.00 0.00 0.00 7.60 -0.25 29 0 1,680 0
29JUN27 75.00 C 0.00 0.00 0.00 6.34 -0.26 28 0 1,565 0
29JUN27 77.50 C 5.60 5.60 5.59 5.43 -0.22 29 30 164 -6
29JUN27 80.00 C 0.00 0.00 0.00 4.66 -0.15 29 0 129 0
29JUN27 82.50 C 0.00 0.00 0.00 3.99 -0.09 29 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.42 -0.03 30 0 91 0
29JUN27 87.50 C 0.00 0.00 0.00 2.84 -0.07 30 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.42 -0.05 30 0 438 0
29JUN27 92.50 C 0.00 0.00 0.00 2.09 -0.02 30 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.83 +0.03 31 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.60 +0.07 31 0 132 0
29JUN27 100.00 C 0.00 0.00 0.00 1.40 +0.08 32 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 1.28 +0.18 33 0 429 0
29JUN27 105.00 C 0.00 0.00 0.00 1.09 +0.15 33 0 176 0
29JUN27 107.50 C 0.00 0.00 0.00 1.00 +0.18 34 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.91 +0.20 34 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.78 +0.16 34 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.70 +0.16 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.64 +0.18 35 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.59 +0.18 36 0 30 0
29JUN27 122.50 C 0.00 0.00 0.00 0.53 +0.17 36 0 30 0
29JUN27 125.00 C 0.00 0.00 0.00 0.48 +0.17 37 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 0.47 +0.20 37 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.44 +0.19 38 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.41 +0.19 38 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.38 +0.19 39 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.35 +0.18 39 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.33 +0.18 40 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.31 +0.17 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.30 +0.17 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.28 +0.17 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.26 +0.16 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.25 +0.16 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.23 +0.15 42 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 45.77 +0.29 66 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 44.73 +0.22 62 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.82 +0.28 62 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.85 +0.28 60 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 41.88 +0.28 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.93 +0.30 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.94 +0.28 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.97 +0.27 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 38.02 +0.28 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 37.06 +0.28 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.13 +0.30 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.15 +0.27 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.20 +0.27 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.28 +0.29 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.34 +0.28 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.40 +0.27 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.47 +0.27 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.49 +0.22 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 28.57 +0.22 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.71 +0.40 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.74 +0.22 39 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.91 +0.29 39 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.00 +0.28 38 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 22.75 +0.25 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.60 +0.19 34 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.54 +0.27 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.56 -0.20 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.76 -0.18 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.06 +0.15 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.12 -0.24 29 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 9.73 -0.26 28 0 45 0
29SEP27 72.50 C 0.00 0.00 0.00 8.70 -0.14 29 0 90 0
29SEP27 75.00 C 0.00 0.00 0.00 7.48 -0.31 29 0 151 0
29SEP27 77.50 C 0.00 0.00 0.00 6.65 -0.22 29 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 5.87 -0.12 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 5.18 -0.04 30 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 4.49 -0.05 30 0 67 0
29SEP27 87.50 C 0.00 0.00 0.00 3.96 0.00 30 0 115 0
29SEP27 90.00 C 3.23 3.23 3.23 3.54 +0.09 30 6 193 +6
29SEP27 92.50 C 2.90 2.90 2.90 3.20 +0.15 31 3 46 +3
29SEP27 95.00 C 0.00 0.00 0.00 2.90 +0.22 31 0 28 0
29SEP27 97.50 C 0.00 0.00 0.00 2.62 +0.27 32 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 2.39 +0.28 32 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 2.20 +0.33 33 0 1 0
29SEP27 105.00 C 0.00 0.00 0.00 2.07 +0.36 34 0 63 0
29SEP27 107.50 C 1.41 1.41 1.41 1.84 +0.30 34 1 63 +1
29SEP27 110.00 C 0.00 0.00 0.00 1.72 +0.34 34 0 34 0
29SEP27 112.50 C 1.11 1.11 1.11 1.65 +0.43 35 30 61 +30
29SEP27 115.00 C 1.00 1.00 1.00 1.53 +0.45 36 30 105 +30
29SEP27 117.50 C 0.00 0.00 0.00 1.42 +0.41 36 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 1.34 +0.47 37 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 1.23 +0.43 37 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 1.16 +0.41 37 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.10 +0.40 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.04 +0.40 38 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.97 +0.40 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.94 +0.41 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.91 +0.41 40 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.87 +0.41 40 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.84 +0.42 41 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.81 +0.43 41 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.78 +0.42 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.76 +0.42 42 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.73 +0.41 43 0 0 0
TOTAL CALL 2,992 71,418 +1,655
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 174 0
16OCT26 66.00 P 0.02 0.02 0.02 0.01 0.00 56 3 29 -3
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 208 0
16OCT26 69.00 P 0.08 0.08 0.04 0.03 -0.03 40 10 111 -3
16OCT26 70.00 P 0.17 0.17 0.04 0.08 -0.03 38 35 146 0
16OCT26 71.00 P 0.19 0.19 0.11 0.18 -0.05 35 6 57 +2
16OCT26 72.00 P 0.80 0.80 0.21 0.40 -0.05 33 151 143 +57
16OCT26 73.00 P 1.05 1.31 0.63 0.80 -0.01 31 19 32 +15
16OCT26 74.00 P 1.82 1.82 1.82 1.51 +0.09 33 1 2 0
16OCT26 75.00 P 0.00 0.00 0.00 2.35 +0.18 34 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 3.28 +0.13 35 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 4.26 +0.16 37 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 5.25 +0.15 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 6.25 +0.28 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 7.25 +0.29 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 8.25 +0.30 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 9.25 +0.30 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 10.25 +0.30 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 11.25 +0.30 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 12.25 +0.30 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 13.25 +0.30 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 14.25 +0.30 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 15.25 +0.30 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 16.25 +0.30 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 17.25 +0.30 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 18.25 +0.30 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 19.25 +0.30 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 20.25 - 0 0 0 -
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 0.01 -0.01 30 0 10 0
23OCT26 66.00 P 0.08 0.08 0.08 0.02 -0.01 29 3 8 +3
23OCT26 67.00 P 0.13 0.13 0.13 0.04 -0.02 28 2 10 +2
23OCT26 68.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
23OCT26 69.00 P 0.28 0.28 0.17 0.17 -0.03 28 3 28 +2
23OCT26 70.00 P 0.44 0.44 0.28 0.31 -0.04 27 120 126 +101
23OCT26 71.00 P 0.80 0.80 0.42 0.54 -0.01 27 34 32 +17
23OCT26 72.00 P 1.05 1.24 0.76 0.87 +0.01 27 55 42 +20
23OCT26 73.00 P 1.77 1.77 1.05 1.33 +0.06 26 163 99 +99
23OCT26 74.00 P 2.45 2.45 2.45 1.91 +0.09 26 15 15 +15
23OCT26 75.00 P 0.00 0.00 0.00 2.60 +0.12 25 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 3.38 +0.16 23 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 4.26 +0.02 20 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 5.30 +0.20 28 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 6.26 +0.26 27 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 7.25 +0.28 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 8.25 +0.30 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 9.25 +0.30 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 10.25 +0.30 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 11.25 +0.30 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 12.25 +0.30 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 13.25 +0.24 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 14.25 +0.24 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 15.25 +0.24 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 16.25 +0.09 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 17.25 +0.22 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 18.25 +0.24 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 19.25 +0.24 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 20.25 - 0 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 646 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.01 0.00 38 0 1,192 0
29OCT26 62.50 P 0.04 0.04 0.04 0.03 0.00 35 59 775 0
29OCT26 65.00 P 0.13 0.13 0.08 0.09 0.00 33 55 2,118 +23
29OCT26 67.50 P 0.27 0.29 0.20 0.24 0.00 31 23 1,474 +10
29OCT26 70.00 P 0.75 0.84 0.48 0.62 -0.01 28 281 3,142 -63
29OCT26 72.50 P 1.80 1.82 1.19 1.40 0.00 26 107 1,825 -42
29OCT26 75.00 P 3.44 3.51 2.56 2.83 +0.04 25 45 1,043 -6
29OCT26 77.50 P 0.00 0.00 0.00 4.92 +0.26 26 5 406 -5
29OCT26 80.00 P 0.00 0.00 0.00 7.26 +0.19 25 0 250 0
29OCT26 82.50 P 0.00 0.00 0.00 9.75 +0.30 0 5 166 0
29OCT26 85.00 P 0.00 0.00 0.00 12.25 +0.30 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.75 +0.03 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.25 +0.20 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.75 +0.20 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.25 +0.20 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.75 +0.20 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.25 +0.30 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.75 +0.20 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.25 +0.20 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.75 +0.20 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.25 +0.20 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.75 +0.20 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.25 +0.20 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.75 +0.20 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.25 +0.20 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.75 +0.20 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.25 +0.20 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.75 +0.20 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.25 +0.20 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.75 +0.20 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.25 +0.20 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.75 +0.14 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.25 +0.14 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.75 +0.14 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.25 +0.14 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.75 +0.14 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.25 +0.14 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.75 +0.14 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.25 +0.14 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 76 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 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 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 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 45 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 0.00 41 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 199 0
27NOV26 55.00 P 0.06 0.06 0.06 0.03 0.00 35 29 343 0
27NOV26 57.50 P 0.10 0.10 0.09 0.06 0.00 34 25 266 +15
27NOV26 60.00 P 0.17 0.17 0.15 0.13 0.00 32 32 668 0
27NOV26 62.50 P 0.36 0.36 0.31 0.26 -0.01 31 12 1,324 -11
27NOV26 65.00 P 0.62 0.62 0.45 0.49 -0.02 30 100 2,844 +64
27NOV26 67.50 P 1.02 1.10 0.80 0.88 -0.04 29 61 1,127 +29
27NOV26 70.00 P 1.85 1.85 1.37 1.50 -0.05 27 50 1,185 -1
27NOV26 72.50 P 2.47 2.47 2.47 2.47 -0.01 26 8 1,502 0
27NOV26 75.00 P 0.00 0.00 0.00 3.87 +0.11 26 0 1,300 0
27NOV26 77.50 P 0.00 0.00 0.00 5.60 +0.23 26 0 1,944 0
27NOV26 80.00 P 0.00 0.00 0.00 7.58 +0.20 25 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 9.93 +0.40 27 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 12.37 +0.39 30 0 24 0
27NOV26 87.50 P 0.00 0.00 0.00 14.79 +0.07 31 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.25 +0.20 0 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 19.75 +0.20 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.25 +0.20 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.75 +0.20 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.25 +0.22 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.75 +0.20 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.25 +0.20 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.75 +0.20 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.25 +0.20 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.75 +0.20 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.25 +0.20 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.75 +0.20 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.25 +0.20 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.75 +0.20 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.25 +0.20 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.75 +0.20 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.25 +0.20 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.75 +0.20 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.25 +0.20 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.75 +0.14 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.25 +0.14 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.75 +0.14 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.25 +0.14 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.75 +0.14 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.25 +0.14 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.75 +0.14 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.25 +0.14 0 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 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 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 0.00 34 0 116 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 103 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 239 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 359 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 384 0
30DEC26 57.50 P 0.24 0.24 0.23 0.19 +0.01 31 17 609 0
30DEC26 60.00 P 0.43 0.43 0.35 0.35 +0.01 31 11 3,300 +9
30DEC26 62.50 P 0.67 0.67 0.60 0.59 0.00 30 31 1,959 +29
30DEC26 65.00 P 1.05 1.05 0.87 0.93 -0.02 29 66 1,231 +30
30DEC26 67.50 P 1.72 1.72 1.40 1.46 -0.04 28 133 1,398 -38
30DEC26 70.00 P 2.29 2.29 2.13 2.21 -0.05 27 491 2,439 +6
30DEC26 72.50 P 3.58 3.58 3.34 3.17 -0.08 26 35 1,827 -16
30DEC26 75.00 P 4.45 4.45 4.45 4.61 +0.10 26 3 1,012 0
30DEC26 77.50 P 0.00 0.00 0.00 6.28 +0.21 26 0 680 0
30DEC26 80.00 P 0.00 0.00 0.00 8.41 +0.37 29 5 2,315 +3
30DEC26 82.50 P 0.00 0.00 0.00 10.28 +0.02 27 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 12.54 +0.21 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 14.84 +0.02 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.38 +0.33 32 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 19.81 +0.26 33 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 22.27 +0.21 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.75 +0.20 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.25 +0.22 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.75 +0.20 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.25 +0.20 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.75 +0.20 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.25 +0.20 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.75 +0.20 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.25 +0.20 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.75 +0.20 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.25 +0.20 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.75 +0.20 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.25 +0.20 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.75 +0.20 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.25 +0.20 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.75 +0.20 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.25 +0.20 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.75 +0.14 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.25 +0.14 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.75 +0.14 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.25 +0.14 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.75 +0.14 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.25 +0.14 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.75 +0.14 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.25 +0.14 0 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 0.02 +0.01 34 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
28JAN27 50.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 14 0
28JAN27 52.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 113 0
28JAN27 55.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 225 0
28JAN27 57.50 P 0.00 0.00 0.00 0.37 +0.02 31 0 254 0
28JAN27 60.00 P 0.00 0.00 0.00 0.60 +0.01 30 0 403 0
28JAN27 62.50 P 0.86 0.86 0.86 0.89 0.00 29 26 1,454 +1
28JAN27 65.00 P 1.29 1.29 1.29 1.34 -0.02 28 38 43 +4
28JAN27 67.50 P 0.00 0.00 0.00 1.95 -0.03 28 0 97 0
28JAN27 70.00 P 3.00 3.00 3.00 2.73 -0.06 27 15 218 -15
28JAN27 72.50 P 3.67 3.67 3.67 3.73 -0.09 26 1 62 +1
28JAN27 75.00 P 0.00 0.00 0.00 5.10 -0.01 26 0 100 0
28JAN27 77.50 P 7.09 7.09 6.56 6.70 +0.07 26 60 61 +60
28JAN27 80.00 P 0.00 0.00 0.00 8.74 +0.15 28 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 10.51 +0.07 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 12.87 +0.35 29 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 14.84 -0.25 25 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.44 +0.08 29 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 19.83 +0.09 30 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 22.27 +0.03 30 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 24.75 +0.01 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 27.25 +0.02 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 29.75 +0.01 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 32.25 +0.01 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 34.75 +0.01 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 37.25 -0.01 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 39.75 -0.13 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 42.25 -0.13 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 44.75 +0.01 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.25 +0.01 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.75 -0.13 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 52.25 +0.02 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 54.75 +0.02 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 57.25 +0.02 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 59.75 +0.02 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 62.25 -0.13 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.75 +0.02 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 67.25 +0.02 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 69.75 -0.13 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 72.25 -0.13 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 74.75 +0.02 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 77.25 -0.13 0 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 48 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 40 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 0.00 32 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 34 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 182 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 +0.06 32 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.53 +0.08 31 0 189 0
30MAR27 57.50 P 0.00 0.00 0.00 0.80 +0.09 31 0 348 0
30MAR27 60.00 P 1.08 1.08 1.08 1.10 +0.04 30 2 535 0
30MAR27 62.50 P 0.00 0.00 0.00 1.56 +0.02 29 0 456 0
30MAR27 65.00 P 2.09 2.10 2.02 2.15 +0.12 29 7 2,110 +3
30MAR27 67.50 P 0.00 0.00 0.00 2.88 +0.13 28 0 1,346 0
30MAR27 70.00 P 0.00 0.00 0.00 3.76 +0.11 28 0 1,982 0
30MAR27 72.50 P 0.00 0.00 0.00 4.82 +0.10 27 0 422 0
30MAR27 75.00 P 0.00 0.00 0.00 6.06 +0.10 27 0 355 0
30MAR27 77.50 P 8.01 8.01 7.49 7.60 +0.13 27 30 787 +30
30MAR27 80.00 P 0.00 0.00 0.00 9.29 +0.05 26 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 11.46 +0.06 28 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 13.27 +0.14 27 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 15.24 -0.37 26 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.44 -0.37 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.07 0.00 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.43 +0.03 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.82 -0.06 30 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 27.27 -0.11 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.75 -0.13 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.25 -0.13 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.75 -0.13 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.25 -0.13 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.75 -0.13 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.25 -0.13 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.75 -0.13 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.25 -0.13 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.75 -0.13 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.25 -0.13 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.75 -0.13 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.25 -0.13 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.75 -0.13 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.25 -0.13 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.75 -0.13 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.25 -0.13 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.75 -0.13 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.25 -0.13 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.75 -0.13 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.25 -0.13 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.75 -0.13 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.25 -0.13 0 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 0.00 33 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 35 0
29JUN27 45.00 P 0.00 0.00 0.00 0.23 +0.05 32 0 74 0
29JUN27 46.00 P 0.00 0.00 0.00 0.27 +0.04 32 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.33 +0.06 31 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.40 +0.07 31 0 34 0
29JUN27 49.00 P 0.00 0.00 0.00 0.47 +0.07 31 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.56 +0.08 31 0 132 0
29JUN27 52.50 P 0.00 0.00 0.00 0.82 +0.10 31 0 207 0
29JUN27 55.00 P 1.32 1.32 1.32 1.15 +0.09 30 2 183 +2
29JUN27 57.50 P 0.00 0.00 0.00 1.59 +0.09 30 0 128 0
29JUN27 60.00 P 0.00 0.00 0.00 2.04 -0.01 29 0 382 0
29JUN27 62.50 P 0.00 0.00 0.00 2.67 +0.04 29 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 3.41 +0.07 28 0 1,859 0
29JUN27 67.50 P 4.65 4.65 4.65 4.29 +0.08 28 36 481 +36
29JUN27 70.00 P 0.00 0.00 0.00 5.32 +0.07 28 0 308 0
29JUN27 72.50 P 0.00 0.00 0.00 6.47 +0.06 27 0 947 0
29JUN27 75.00 P 0.00 0.00 0.00 7.74 +0.04 27 0 1,342 0
29JUN27 77.50 P 0.00 0.00 0.00 9.34 +0.06 27 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 11.05 +0.08 27 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 12.83 -0.14 27 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 14.75 +0.18 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.70 -0.21 27 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.75 -0.22 27 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 20.81 -0.28 27 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.95 -0.33 26 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 25.19 -0.31 27 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 27.42 -0.25 26 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 29.85 -0.03 27 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 32.78 +0.40 33 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 35.13 +0.25 34 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 37.52 +0.14 34 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.92 +0.04 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.35 -0.03 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.80 -0.08 35 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.27 -0.11 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.75 -0.13 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.25 -0.13 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.75 -0.13 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.25 -0.13 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 59.75 -0.13 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.25 -0.13 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.75 -0.13 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.25 -0.13 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.75 -0.13 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.25 -0.13 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.75 -0.13 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.25 -0.13 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.75 -0.13 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.25 -0.13 0 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 0.02 +0.01 33 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 41 0
29SEP27 39.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.26 +0.04 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.37 +0.06 31 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.43 +0.05 31 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 0.50 +0.05 31 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.59 +0.07 31 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.69 +0.07 31 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 0.79 +0.07 31 0 68 0
29SEP27 50.00 P 0.00 0.00 0.00 0.91 +0.08 31 0 67 0
29SEP27 52.50 P 1.57 1.57 1.57 1.25 +0.07 31 36 70 +22
29SEP27 55.00 P 0.00 0.00 0.00 1.70 +0.08 30 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.22 +0.07 30 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 2.78 +0.01 29 0 66 0
29SEP27 62.50 P 0.00 0.00 0.00 3.45 0.00 29 0 130 0
29SEP27 65.00 P 0.00 0.00 0.00 4.25 +0.01 28 0 761 0
29SEP27 67.50 P 0.00 0.00 0.00 5.17 +0.01 28 0 237 0
29SEP27 70.00 P 0.00 0.00 0.00 6.23 +0.01 28 0 309 0
29SEP27 72.50 P 0.00 0.00 0.00 7.41 0.00 27 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 8.67 -0.06 27 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 10.36 +0.08 27 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 11.97 +0.02 27 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 13.79 +0.11 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.64 +0.18 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.60 -0.12 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.59 -0.04 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.64 -0.12 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.74 -0.05 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.85 -0.09 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.02 -0.21 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 30.22 -0.14 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.78 +0.16 30 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.73 +0.83 34 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 38.07 +0.69 35 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 40.42 +0.54 35 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.78 +0.40 36 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 45.16 +0.28 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.57 +0.19 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.99 +0.11 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 52.43 +0.05 38 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 54.87 -0.01 38 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.32 -0.06 39 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 59.79 -0.09 39 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.27 -0.11 40 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 64.75 -0.13 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.25 -0.13 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 69.75 -0.13 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.25 -0.13 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.75 -0.13 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.25 -0.13 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.75 -0.13 0 0 0 0
TOTAL PUT 2,562 76,351 +507
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 0.87 +0.01 75 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.77 +0.01 66 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.67 +0.01 58 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 0.00 49 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.47 0.00 41 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.38 0.00 43 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29OCT26 3.40 C 0.22 0.22 0.22 0.21 0.00 38 2 2 0
29OCT26 3.50 C 0.11 0.15 0.11 0.15 +0.01 40 21 89 +19
29OCT26 3.60 C 0.10 0.10 0.10 0.10 0.00 40 60 91 0
29OCT26 3.70 C 0.05 0.05 0.05 0.06 0.00 39 135 141 +80
29OCT26 3.80 C 0.03 0.03 0.03 0.03 -0.01 36 152 291 +97
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 39 0 260 0
29OCT26 4.00 C 0.01 0.01 0.01 0.01 0.00 39 66 257 -66
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 271 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 486 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 101 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 110 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.88 0.00 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.78 0.00 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.69 0.00 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.60 0.00 42 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.51 0.00 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.23 -0.01 39 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.18 0.00 38 0 191 0
27NOV26 3.70 C 0.00 0.00 0.00 0.14 0.00 39 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.11 0.00 39 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 0.00 39 0 60 0
27NOV26 4.00 C 0.05 0.05 0.05 0.06 0.00 39 66 218 +66
27NOV26 4.10 C 0.00 0.00 0.00 0.04 -0.01 38 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 -0.01 39 0 144 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 -0.01 38 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 -0.01 36 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 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 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 0.00 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 0.00 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 0.00 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 0.00 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 0.00 39 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 +0.01 40 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 0.00 39 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 0.00 39 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 0.00 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 352 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.01 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 0.00 38 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 37 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 37 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 36 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 33 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 44 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 52 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 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 66 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 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 80 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 85 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 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 0.93 +0.02 45 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.76 +0.01 43 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.67 0.00 40 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.60 0.00 41 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.53 0.00 40 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.26 0.00 39 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 0.00 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 0.00 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.54 0.00 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 0.00 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 0.00 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 0.00 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 0.00 39 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 0.00 39 0 80 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 0.00 40 0 315 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 0.00 39 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 0.00 39 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 0.00 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 0.00 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 39 0 150 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 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 54 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 1.05 +0.01 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.97 0.00 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.90 0.00 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.76 0.00 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.71 0.00 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.65 +0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.59 0.00 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.54 0.00 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.50 +0.01 40 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.45 0.00 39 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.41 0.00 39 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.37 0.00 39 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.34 +0.01 39 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.31 0.00 39 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 +0.01 40 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 0.00 39 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 0.00 39 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 0.00 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 0.00 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 35 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 0.00 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.05 0.00 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.98 0.00 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.92 +0.01 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.86 +0.01 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.74 0.00 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.64 0.00 40 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.59 0.00 40 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.55 0.00 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.51 0.00 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.47 0.00 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.43 0.00 39 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.37 0.00 39 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.30 0.00 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.24 +0.01 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.22 0.00 40 0 88 0
TOTAL CALL 502 11,096 +196
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 60 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 42 0 163 0
29OCT26 3.40 P 0.05 0.05 0.05 0.05 0.00 40 45 193 +45
29OCT26 3.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 219 0
29OCT26 3.60 P 0.11 0.13 0.11 0.12 -0.01 34 11 324 -3
29OCT26 3.70 P 0.00 0.00 0.00 0.19 -0.01 37 0 264 0
29OCT26 3.80 P 0.00 0.00 0.00 0.27 0.00 38 0 248 0
29OCT26 3.90 P 0.00 0.00 0.00 0.35 -0.01 35 0 141 0
29OCT26 4.00 P 0.00 0.00 0.00 0.45 0.00 42 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.54 -0.01 0 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.64 -0.01 0 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.74 0.00 0 0 27 -2
29OCT26 4.40 P 0.00 0.00 0.00 0.84 0.00 0 0 23 0
29OCT26 4.50 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 108 0
27NOV26 2.90 P 0.02 0.02 0.02 0.02 0.00 44 1 1 +1
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 43 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
27NOV26 3.20 P 0.06 0.06 0.06 0.06 0.00 40 30 90 +30
27NOV26 3.30 P 0.08 0.08 0.08 0.09 0.00 41 19 205 +19
27NOV26 3.40 P 0.00 0.00 0.00 0.12 0.00 40 0 351 0
27NOV26 3.50 P 0.00 0.00 0.00 0.16 0.00 39 0 470 0
27NOV26 3.60 P 0.00 0.00 0.00 0.21 0.00 39 0 81 0
27NOV26 3.70 P 0.00 0.00 0.00 0.27 -0.01 39 0 38 0
27NOV26 3.80 P 0.00 0.00 0.00 0.33 -0.01 38 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.40 -0.02 37 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.48 -0.02 37 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.57 -0.01 38 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.75 -0.01 38 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.84 -0.01 0 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.04 0.00 0 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30DEC26 2.70 P 0.02 0.02 0.02 0.02 0.00 42 1 1 +1
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 41 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 39 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.01 39 0 185 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.01 39 0 46 0
30DEC26 3.50 P 0.20 0.20 0.20 0.22 0.00 40 5 80 +5
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.01 39 0 65 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 -0.01 38 0 96 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 0.00 39 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 -0.01 38 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 0.00 39 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.60 -0.01 37 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 -0.01 38 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 -0.02 37 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 -0.02 37 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 -0.01 40 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 -0.01 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 -0.01 41 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 -0.01 0 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 -0.01 0 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.44 -0.01 0 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.94 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.19 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.44 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.69 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.94 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.19 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.69 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.94 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.19 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.44 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.69 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.94 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.19 0.00 0 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.05 0.00 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 0.00 42 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28JAN27 3.30 P 0.16 0.16 0.16 0.17 -0.01 39 1 1 +1
28JAN27 3.40 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.64 0.00 39 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.71 -0.01 37 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.80 0.00 38 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.88 -0.02 37 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.06 -0.02 37 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.15 -0.02 36 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.25 -0.02 38 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 40 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 0.00 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 0.00 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 0.00 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 -0.01 40 0 27 0
30MAR27 3.50 P 0.30 0.30 0.30 0.33 -0.01 40 5 7 +5
30MAR27 3.60 P 0.00 0.00 0.00 0.38 0.00 39 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 -0.02 39 0 6 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.01 37 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 -0.01 38 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 -0.01 38 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 -0.01 38 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.77 -0.01 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.85 -0.01 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.92 -0.02 37 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 0.00 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.09 -0.02 37 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.18 -0.01 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.26 -0.02 35 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.36 -0.01 37 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 -0.02 36 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.70 0.00 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.94 -0.01 0 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.19 -0.01 0 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.69 -0.01 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.94 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.44 -0.01 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.69 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.94 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.19 -0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.44 -0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.69 -0.01 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 75 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 0.00 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 0.00 40 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 -0.01 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 0.00 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 -0.01 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 -0.01 39 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 -0.01 38 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 0.00 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 -0.01 38 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 0.00 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 0.00 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 -0.01 38 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 -0.01 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 -0.01 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.06 -0.01 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.15 -0.01 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.23 0.00 38 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.31 -0.01 38 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.40 0.00 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.49 -0.01 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.71 -0.01 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.15 0.00 40 0 32 0
29SEP27 2.80 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.22 0.00 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.33 0.00 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 0.00 39 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 -0.01 38 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.64 0.00 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.75 -0.01 38 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.83 0.00 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.90 0.00 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.97 -0.01 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.04 -0.01 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.12 -0.01 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.20 -0.01 39 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.28 -0.01 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.35 -0.02 38 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.44 0.00 38 0 0 0
TOTAL PUT 118 8,889 +102
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$ 94.900
16OCT26 85.00 C 0.00 0.00 0.00 9.95 - 72 0 0 -
16OCT26 86.00 C 0.00 0.00 0.00 8.98 -10.04 72 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 8.02 -10.01 72 0 0 0
16OCT26 88.00 C 6.62 6.63 6.62 7.09 -9.94 72 5 5 +5
16OCT26 89.00 C 0.00 0.00 0.00 6.20 -9.83 73 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 5.18 -9.86 62 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 4.66 -9.39 78 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 3.91 -9.15 77 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 3.21 -8.88 76 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 2.60 -8.52 75 0 0 0
16OCT26 95.00 C 2.19 2.19 2.19 2.06 -8.11 74 1 1 +1
16OCT26 96.00 C 0.00 0.00 0.00 1.60 -7.64 74 0 0 0
16OCT26 97.00 C 1.05 1.10 1.05 1.15 -7.18 71 2 2 +2
16OCT26 98.00 C 1.00 1.00 1.00 0.91 -6.54 73 1 1 +1
16OCT26 99.00 C 0.62 0.62 0.62 0.67 -5.94 73 1 1 +1
16OCT26 100.00 C 0.83 0.90 0.83 0.48 -5.22 73 9 9 +9
16OCT26 101.00 C 0.61 0.67 0.51 0.33 -4.75 73 3 3 +3
16OCT26 102.00 C 0.39 0.45 0.23 0.23 -4.01 73 30 15 +15
16OCT26 103.00 C 0.00 0.00 0.00 0.15 -3.55 72 0 0 0
16OCT26 104.00 C 0.28 0.28 0.28 0.10 -3.02 72 15 15 +15
16OCT26 105.00 C 0.00 0.00 0.00 0.07 -2.52 74 0 8 0
16OCT26 106.00 C 0.00 0.00 0.00 0.04 -2.10 72 0 22 0
16OCT26 107.00 C 0.00 0.00 0.00 0.03 -1.73 74 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 0.02 -1.41 75 0 48 0
16OCT26 109.00 C 0.00 0.00 0.00 0.01 -1.15 73 0 75 0
16OCT26 110.00 C 0.08 0.11 0.08 0.01 -0.91 78 11 35 -10
16OCT26 111.00 C 0.00 0.00 0.00 0.01 -0.71 82 0 2 0
16OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.54 86 0 1 0
16OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.41 90 0 22 0
16OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.30 94 0 7 0
16OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.22 98 0 5 0
16OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.16 102 0 17 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.11 106 0 19 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.08 110 0 5 0
16OCT26 119.00 C 0.02 0.02 0.02 0.01 -0.05 113 22 39 +20
16OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.04 117 0 5 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.02 121 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.01 124 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 142 0 20 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
16OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 155 0 7 0
23OCT26 85.00 C 0.00 0.00 0.00 10.43 - 58 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 9.57 - 58 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 8.74 -9.44 58 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 7.94 -9.27 58 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 7.17 -9.09 58 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 6.45 -8.87 58 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 5.80 -8.59 59 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 5.15 -8.33 59 0 0 0
23OCT26 93.00 C 4.74 4.74 4.74 4.64 -7.94 60 1 1 +1
23OCT26 94.00 C 0.00 0.00 0.00 4.08 -7.63 60 0 0 0
23OCT26 95.00 C 3.92 3.92 3.92 3.56 -7.30 60 1 1 +1
23OCT26 96.00 C 3.70 3.70 3.30 3.12 -6.92 60 14 7 +7
23OCT26 97.00 C 3.16 3.16 3.16 2.64 -6.61 59 10 10 +10
23OCT26 98.00 C 2.71 2.71 2.71 2.28 -6.21 59 45 45 +45
23OCT26 99.00 C 2.44 2.44 2.33 1.95 -5.81 59 63 48 +48
23OCT26 100.00 C 2.01 2.03 2.01 1.67 -5.40 59 60 60 +60
23OCT26 101.00 C 1.58 1.75 1.58 1.41 -5.00 59 86 88 +86
23OCT26 102.00 C 1.44 1.46 1.44 1.18 -4.44 59 37 36 +35
23OCT26 103.00 C 1.22 1.25 1.22 0.98 -4.18 59 16 16 +16
23OCT26 104.00 C 0.00 0.00 0.00 0.81 -3.81 59 0 0 0
23OCT26 105.00 C 0.90 0.90 0.90 0.67 -3.46 59 3 3 +3
23OCT26 106.00 C 0.78 0.78 0.78 0.55 -3.10 59 4 4 +4
23OCT26 107.00 C 0.63 0.67 0.63 0.44 -2.80 59 24 24 +24
23OCT26 108.00 C 0.58 0.58 0.58 0.36 -2.51 59 15 15 +15
23OCT26 109.00 C 0.50 0.50 0.49 0.29 -2.24 59 108 100 +100
23OCT26 110.00 C 0.43 0.43 0.43 0.23 -2.01 59 15 15 +4
23OCT26 111.00 C 0.00 0.00 0.00 0.18 -1.79 58 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 0.15 -1.57 59 0 20 0
23OCT26 113.00 C 0.00 0.00 0.00 0.12 -1.36 59 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 0.09 -1.18 59 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.07 -1.02 59 0 1 0
23OCT26 116.00 C 0.00 0.00 0.00 0.06 -0.87 59 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.05 -0.74 60 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.04 -0.62 60 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.03 -0.53 60 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.02 -0.45 59 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.38 57 0 15 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.32 58 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.26 60 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.21 62 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.17 63 0 1 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 -0.14 65 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 -0.11 67 0 5 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 -0.09 68 0 15 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 -0.07 70 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 32.48 -10.11 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.99 -10.10 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.50 -10.10 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.02 -10.08 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.57 -10.04 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.14 -9.99 63 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 17.77 -9.89 63 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 15.48 -9.73 63 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 13.30 -9.50 63 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 11.25 -9.18 63 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 9.37 -8.77 63 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 7.67 -8.27 63 0 83 0
29OCT26 92.50 C 0.00 0.00 0.00 6.24 -7.61 64 0 40 0
29OCT26 95.00 C 5.14 5.14 4.50 5.01 -6.88 65 11 34 +11
29OCT26 97.50 C 4.09 4.60 3.72 3.88 -6.21 64 80 72 +48
29OCT26 100.00 C 2.83 3.70 2.76 2.99 -5.47 64 15 45 +9
29OCT26 102.50 C 2.28 2.53 2.28 2.25 -4.56 64 7 35 -1
29OCT26 105.00 C 1.88 2.10 1.88 1.66 -4.00 64 44 131 +19
29OCT26 107.50 C 1.60 1.60 1.45 1.21 -3.37 64 35 56 +18
29OCT26 110.00 C 1.25 1.25 0.91 0.87 -2.87 64 16 239 -9
29OCT26 112.50 C 0.00 0.00 0.00 0.61 -2.37 64 0 86 0
29OCT26 115.00 C 0.70 0.70 0.64 0.42 -1.90 63 5 73 -3
29OCT26 117.50 C 0.61 0.61 0.54 0.29 -1.49 63 2 49 -1
29OCT26 120.00 C 0.45 0.51 0.38 0.20 -1.15 64 71 134 +14
29OCT26 122.50 C 0.35 0.35 0.30 0.13 -0.88 63 16 92 -1
29OCT26 125.00 C 0.30 0.35 0.24 0.09 -0.66 64 46 189 -12
29OCT26 127.50 C 0.30 0.30 0.20 0.06 -0.49 64 11 10 -3
29OCT26 130.00 C 0.25 0.28 0.22 0.04 -0.36 64 58 81 +14
29OCT26 132.50 C 0.20 0.20 0.13 0.03 -0.26 65 46 70 +35
27NOV26 62.50 C 0.00 0.00 0.00 33.01 -9.83 72 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 30.37 -10.03 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.11 -9.88 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.76 -9.85 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.72 -9.55 65 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.39 -9.59 61 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.44 -9.31 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.75 -8.84 65 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.96 -8.54 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.29 -8.20 65 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 13.11 -7.47 69 0 47 0
27NOV26 90.00 C 11.62 11.62 11.62 11.29 -7.47 65 15 62 +15
27NOV26 92.50 C 9.64 9.67 9.64 10.02 -7.02 66 31 120 +30
27NOV26 95.00 C 8.56 9.40 8.56 8.90 -6.53 66 34 90 +34
27NOV26 97.50 C 7.20 7.20 7.20 7.75 -6.17 66 15 32 0
27NOV26 100.00 C 6.90 7.60 6.41 6.79 -5.47 66 37 85 +33
27NOV26 102.50 C 6.36 6.36 6.36 5.94 -5.25 66 15 15 -15
27NOV26 105.00 C 5.34 5.34 4.84 5.20 -4.74 67 6 19 -3
27NOV26 107.50 C 0.00 0.00 0.00 4.49 -4.34 67 0 60 0
27NOV26 110.00 C 4.00 4.40 3.71 3.77 -3.98 66 7 230 -1
27NOV26 112.50 C 4.24 4.24 4.24 3.31 -3.76 66 2 39 0
27NOV26 115.00 C 3.11 3.25 3.11 2.83 -3.46 66 2 78 0
27NOV26 117.50 C 3.10 3.10 3.10 2.41 -3.20 66 1 85 0
27NOV26 120.00 C 2.43 2.88 2.37 2.05 -2.89 66 22 39 +20
27NOV26 122.50 C 0.00 0.00 0.00 1.74 -2.59 66 0 18 0
27NOV26 125.00 C 0.00 0.00 0.00 1.47 -2.31 66 0 538 0
27NOV26 127.50 C 1.80 2.00 1.50 1.24 -2.06 66 23 59 +23
27NOV26 130.00 C 1.61 1.61 1.60 1.05 -1.82 66 22 27 +21
27NOV26 132.50 C 1.37 1.53 1.27 0.88 -1.61 66 47 52 +39
30DEC26 60.00 C 0.00 0.00 0.00 35.90 -9.83 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.64 -9.74 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.45 -9.62 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.32 -9.49 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.26 -9.34 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.29 -9.15 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.15 -9.19 63 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 21.40 -8.92 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.56 -8.80 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.91 -8.57 62 0 0 0
30DEC26 85.00 C 18.98 18.98 18.98 17.24 -7.04 68 1 33 +1
30DEC26 87.50 C 0.00 0.00 0.00 15.31 -7.65 65 1 31 0
30DEC26 90.00 C 0.00 0.00 0.00 13.98 -6.97 65 0 47 0
30DEC26 92.50 C 12.35 12.35 12.35 12.77 -6.58 65 15 46 +15
30DEC26 95.00 C 11.92 11.92 11.55 11.65 -6.65 65 4 62 +2
30DEC26 97.50 C 0.00 0.00 0.00 10.61 -5.90 66 0 59 0
30DEC26 100.00 C 10.38 10.38 9.38 9.62 -5.98 65 17 46 +15
30DEC26 102.50 C 0.00 0.00 0.00 8.83 -5.44 66 0 47 0
30DEC26 105.00 C 8.60 8.60 8.60 7.95 -5.19 66 8 196 +8
30DEC26 107.50 C 7.63 7.75 7.63 7.23 -4.88 66 9 645 0
30DEC26 110.00 C 0.00 0.00 0.00 6.51 -4.65 66 0 309 0
30DEC26 112.50 C 0.00 0.00 0.00 5.85 -4.54 66 0 28 0
30DEC26 115.00 C 0.00 0.00 0.00 5.26 -4.33 66 0 7 0
30DEC26 117.50 C 5.08 5.08 5.08 4.60 -3.99 65 1 23 -1
30DEC26 120.00 C 4.80 4.80 4.50 4.23 -3.79 66 3 292 +1
30DEC26 122.50 C 0.00 0.00 0.00 3.79 -3.40 66 0 332 0
30DEC26 125.00 C 4.25 4.25 3.65 3.39 -3.31 66 13 16 +8
30DEC26 127.50 C 0.00 0.00 0.00 3.03 -2.92 66 0 7 0
30DEC26 130.00 C 3.40 3.40 3.00 2.70 -2.82 66 2 9 +1
30DEC26 132.50 C 0.00 0.00 0.00 2.41 -2.50 66 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 2.15 -2.44 66 0 19 0
30DEC26 137.50 C 0.00 0.00 0.00 1.92 -2.25 66 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 1.71 -2.08 65 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 1.52 -1.91 65 0 13 0
30DEC26 145.00 C 2.40 2.40 2.30 1.35 -1.76 65 12 21 +8
30DEC26 147.50 C 0.00 0.00 0.00 1.20 -1.62 65 0 153 0
30DEC26 150.00 C 1.90 2.03 1.88 1.07 -1.48 65 21 48 +15
30DEC26 152.50 C 0.00 0.00 0.00 0.92 -1.32 65 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 0.82 -1.27 65 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 0.73 -1.16 65 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 0.64 -1.02 65 0 102 0
30DEC26 162.50 C 0.00 0.00 0.00 0.57 -0.97 65 0 16 0
30DEC26 165.00 C 1.13 1.13 1.13 0.51 -0.89 65 1 18 0
30DEC26 167.50 C 0.00 0.00 0.00 0.45 -0.81 65 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 0.40 -0.74 65 0 123 0
30DEC26 172.50 C 1.28 1.28 1.28 0.35 -0.68 65 1 215 +1
28JAN27 82.50 C 0.00 0.00 0.00 20.04 -8.05 65 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 18.32 -8.09 63 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 17.24 -7.55 65 0 0 0
28JAN27 90.00 C 15.72 15.72 15.72 15.85 -7.41 64 15 15 +15
28JAN27 92.50 C 0.00 0.00 0.00 14.80 -6.99 65 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 13.74 -6.66 66 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 12.69 -6.38 66 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 11.74 -5.99 66 0 0 0
28JAN27 102.50 C 11.03 11.03 11.03 10.83 -5.73 66 15 15 +15
28JAN27 105.00 C 0.00 0.00 0.00 9.98 -5.49 66 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 9.25 -5.21 66 0 27 0
28JAN27 110.00 C 0.00 0.00 0.00 8.44 -5.07 66 0 13 0
28JAN27 112.50 C 0.00 0.00 0.00 7.86 -4.77 66 0 12 0
28JAN27 115.00 C 0.00 0.00 0.00 7.21 -4.60 66 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 6.23 -4.81 64 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 5.87 -4.47 65 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 5.34 -4.28 65 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 4.96 -3.86 65 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 4.61 -3.44 66 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 4.26 -3.21 66 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 3.90 -3.02 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.85 -9.24 71 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.82 -9.15 70 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.85 -9.04 69 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.95 -8.91 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.12 -8.77 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.36 -8.60 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.68 -8.42 66 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.08 -8.23 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.57 -8.02 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.13 -7.81 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.33 -8.02 63 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 20.45 -7.54 64 0 7 0
30MAR27 90.00 C 20.02 20.02 20.02 18.95 -7.61 63 15 49 +15
30MAR27 92.50 C 0.00 0.00 0.00 18.52 -6.76 66 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 17.46 -6.53 66 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 16.46 -6.30 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 15.52 -6.15 66 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.64 -5.92 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.81 -5.71 66 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 13.03 -5.51 67 0 30 0
30MAR27 110.00 C 11.93 11.93 11.93 12.30 -5.31 67 2 18 +2
30MAR27 112.50 C 0.00 0.00 0.00 11.46 -5.26 66 0 39 0
30MAR27 115.00 C 11.19 11.19 11.19 10.77 -5.12 66 16 33 +15
30MAR27 117.50 C 10.58 10.58 10.58 9.68 -5.43 64 17 33 +17
30MAR27 120.00 C 0.00 0.00 0.00 9.10 -5.27 65 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.61 -4.83 65 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.16 -4.62 65 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.54 -4.73 65 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 7.18 -4.25 65 0 541 0
30MAR27 132.50 C 0.00 0.00 0.00 6.74 -4.31 65 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.38 -3.78 65 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.05 -3.56 66 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.76 -3.33 66 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.47 -3.14 66 0 5 0
30MAR27 145.00 C 5.97 5.97 5.97 5.17 -3.22 66 7 22 +1
30MAR27 147.50 C 0.00 0.00 0.00 4.85 -2.85 66 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 4.56 -2.73 66 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.28 -2.62 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.02 -2.51 66 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.78 -2.39 66 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.55 -2.29 66 0 0 0
30MAR27 162.50 C 4.28 4.30 4.28 3.34 -2.19 66 16 16 +14
30MAR27 165.00 C 0.00 0.00 0.00 3.14 -2.25 66 0 1 0
30MAR27 167.50 C 3.75 3.75 3.75 2.95 -2.00 66 15 15 +15
30MAR27 170.00 C 4.63 4.63 3.48 2.77 -2.06 66 25 28 -13
30MAR27 172.50 C 4.12 4.12 3.25 2.60 -1.97 66 6 53 -4
29JUN27 60.00 C 0.00 0.00 0.00 40.68 -9.04 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.90 -9.23 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.41 -8.84 67 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 35.57 -8.97 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.08 -8.57 66 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 32.34 -8.67 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.19 -8.11 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 29.84 -8.02 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.23 -8.11 65 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 26.85 -7.91 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 25.78 -7.75 65 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 24.59 -7.61 65 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.80 -7.12 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 22.85 -6.84 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.83 -6.65 66 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 20.87 -6.49 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.95 -6.17 66 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 19.07 -5.88 66 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 18.24 -5.98 66 0 0 0
29JUN27 107.50 C 17.53 17.53 17.53 17.45 -5.70 67 15 15 0
29JUN27 110.00 C 0.00 0.00 0.00 16.70 -5.62 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 15.90 -5.50 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 15.28 -5.29 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.65 -5.07 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.28 -5.90 64 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 12.69 -5.51 64 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.16 -5.31 65 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.68 -5.21 65 0 0 0
29JUN27 130.00 C 12.56 12.56 12.56 11.32 -4.52 65 1 1 0
29JUN27 132.50 C 0.00 0.00 0.00 10.75 -4.53 65 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.26 -4.49 65 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.96 -4.18 66 0 0 0
29JUN27 140.00 C 10.50 10.50 10.50 9.65 -4.00 66 1 13 0
29SEP27 62.50 C 42.00 42.00 42.00 41.57 -8.84 67 10 10 +10
29SEP27 65.00 C 0.00 0.00 0.00 39.95 -8.45 67 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 38.42 -8.87 67 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 36.95 -8.48 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.36 -8.74 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.30 -7.96 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.76 -8.03 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.47 -8.08 65 0 0 0
29SEP27 82.50 C 30.74 30.74 30.74 30.74 -7.42 67 1 1 +1
29SEP27 85.00 C 0.00 0.00 0.00 29.22 -7.65 65 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 28.02 -7.45 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.08 -7.38 65 0 0 0
29SEP27 92.50 C 27.58 27.58 27.58 26.43 -7.31 67 15 15 +15
29SEP27 95.00 C 0.00 0.00 0.00 25.41 -7.22 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.50 -7.07 66 0 0 0
29SEP27 100.00 C 23.53 24.03 23.53 23.73 -6.83 67 4 21 +4
29SEP27 102.50 C 0.00 0.00 0.00 22.77 -6.55 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 22.11 -6.27 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 21.29 -6.18 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 20.59 -6.00 67 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 19.78 -6.21 67 0 15 0
29SEP27 115.00 C 19.03 19.03 19.03 19.19 -6.10 67 10 10 +10
29SEP27 117.50 C 0.00 0.00 0.00 18.50 -5.95 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 17.83 -5.65 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 17.19 -5.58 67 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 16.03 -5.72 65 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 15.55 -5.55 66 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 15.01 -5.67 66 0 0 0
29SEP27 132.50 C 14.52 14.52 14.52 14.52 -5.47 66 1 1 +1
TOTAL CALL 1,660 9,663 +1,062
16OCT26 85.00 P 0.13 0.13 0.09 0.04 - 74 42 32 -
16OCT26 86.00 P 0.00 0.00 0.00 0.07 +0.06 74 0 14 0
16OCT26 87.00 P 0.18 0.18 0.18 0.11 +0.10 73 4 10 +4
16OCT26 88.00 P 0.42 0.46 0.21 0.18 +0.17 73 32 41 +16
16OCT26 89.00 P 0.30 0.42 0.30 0.29 +0.28 73 4 4 +4
16OCT26 90.00 P 0.45 0.82 0.45 0.43 +0.41 73 33 26 +19
16OCT26 91.00 P 0.90 0.90 0.62 0.63 +0.60 73 3 4 +3
16OCT26 92.00 P 0.00 0.00 0.00 0.87 +0.83 72 0 0 0
16OCT26 93.00 P 1.10 1.67 1.10 1.18 +1.12 71 5 4 +3
16OCT26 94.00 P 0.00 0.00 0.00 1.58 +1.48 71 0 0 0
16OCT26 95.00 P 1.65 2.14 1.65 2.02 +1.88 70 2 5 +2
16OCT26 96.00 P 2.54 3.00 2.54 2.71 +2.49 75 9 5 -2
16OCT26 97.00 P 0.00 0.00 0.00 3.17 +2.86 68 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 3.85 +3.41 67 0 3 0
16OCT26 99.00 P 0.00 0.00 0.00 4.64 +4.03 68 0 3 0
16OCT26 100.00 P 5.49 6.20 5.49 5.55 +4.74 72 2 8 0
16OCT26 101.00 P 0.00 0.00 0.00 6.41 +5.34 72 0 3 0
16OCT26 102.00 P 7.50 7.50 6.90 7.31 +5.93 72 2 6 0
16OCT26 103.00 P 0.00 0.00 0.00 8.24 +6.51 73 0 25 0
16OCT26 104.00 P 0.00 0.00 0.00 9.19 +7.04 73 0 3 0
16OCT26 105.00 P 0.00 0.00 0.00 10.15 +7.51 72 0 4 0
16OCT26 106.00 P 0.00 0.00 0.00 11.46 +8.28 113 0 18 0
16OCT26 107.00 P 0.00 0.00 0.00 12.12 +8.33 74 0 16 0
16OCT26 108.00 P 0.00 0.00 0.00 13.11 +8.57 74 0 2 0
16OCT26 109.00 P 0.00 0.00 0.00 14.10 +8.84 0 0 1 0
16OCT26 110.00 P 0.00 0.00 0.00 15.10 +9.11 0 0 3 0
16OCT26 111.00 P 0.00 0.00 0.00 16.10 +9.30 0 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 17.10 +9.59 0 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 18.10 +9.72 0 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 19.10 +9.82 0 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 20.10 +9.90 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 21.10 +9.96 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 22.10 +10.00 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 23.10 +10.03 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 24.10 +10.06 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 25.19 +10.16 158 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 26.10 +10.09 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 27.10 +10.09 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 28.10 +10.10 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 29.10 +10.10 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 30.19 +10.19 180 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 31.10 +10.10 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 32.10 +10.10 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 33.19 +10.19 193 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 34.10 +10.10 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 35.10 +10.10 0 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 36.10 +10.10 0 0 0 0
23OCT26 85.00 P 0.64 0.70 0.58 0.47 - 59 32 27 -
23OCT26 86.00 P 0.86 0.86 0.86 0.62 - 59 15 15 -
23OCT26 87.00 P 0.00 0.00 0.00 0.79 +0.69 59 0 0 0
23OCT26 88.00 P 1.18 1.30 1.18 0.99 +0.85 59 6 6 +6
23OCT26 89.00 P 1.61 1.61 1.15 1.22 +1.04 59 3 1 +1
23OCT26 90.00 P 1.80 2.00 1.44 1.48 +1.24 58 27 27 +27
23OCT26 91.00 P 2.13 2.13 2.07 1.78 +1.46 58 12 12 +12
23OCT26 92.00 P 2.70 2.70 1.99 2.12 +1.71 58 64 62 +62
23OCT26 93.00 P 3.30 3.30 3.30 2.51 +2.00 57 1 1 +1
23OCT26 94.00 P 3.25 3.25 3.25 2.93 +2.28 57 1 2 +1
23OCT26 95.00 P 3.40 3.90 3.10 3.43 +2.63 57 48 28 +28
23OCT26 96.00 P 4.00 4.50 4.00 3.97 +2.98 57 2 18 +2
23OCT26 97.00 P 4.68 4.68 4.32 4.54 +3.35 57 45 45 +45
23OCT26 98.00 P 4.91 4.91 4.91 5.16 +3.71 56 15 15 +15
23OCT26 99.00 P 0.00 0.00 0.00 5.88 +4.16 57 0 30 0
23OCT26 100.00 P 0.00 0.00 0.00 6.65 +4.63 58 0 28 0
23OCT26 101.00 P 0.00 0.00 0.00 7.40 +5.05 58 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 8.17 +5.43 58 0 2 0
23OCT26 103.00 P 0.00 0.00 0.00 8.99 +5.83 58 0 3 0
23OCT26 104.00 P 0.00 0.00 0.00 9.82 +6.20 58 0 0 0
23OCT26 105.00 P 0.00 0.00 0.00 10.69 +6.58 58 0 5 0
23OCT26 106.00 P 0.00 0.00 0.00 11.56 +6.91 58 0 4 0
23OCT26 107.00 P 0.00 0.00 0.00 12.47 +7.23 58 0 0 0
23OCT26 108.00 P 0.00 0.00 0.00 13.38 +7.51 58 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 14.32 +7.88 58 0 0 0
23OCT26 110.00 P 0.00 0.00 0.00 15.26 +8.13 58 0 0 0
23OCT26 111.00 P 0.00 0.00 0.00 16.23 +8.39 59 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 17.19 +8.60 58 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 18.16 +8.80 58 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 19.14 +8.99 58 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 20.13 +9.15 59 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 21.12 +9.31 59 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 22.11 +9.42 59 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 23.10 +9.54 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 24.10 +9.63 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 25.19 +9.81 77 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 26.10 +9.79 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 27.10 +9.85 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 28.10 +9.91 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 29.10 +9.95 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 30.19 +10.08 89 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 31.10 +10.01 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 32.10 +10.04 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 33.19 +10.15 95 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 34.10 +10.07 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29OCT26 65.00 P 0.07 0.07 0.07 0.01 0.00 68 5 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 16 0
29OCT26 70.00 P 0.13 0.14 0.13 0.04 +0.03 65 4 53 +3
29OCT26 72.50 P 0.26 0.26 0.26 0.07 +0.06 63 1 38 0
29OCT26 75.00 P 0.30 0.30 0.30 0.14 +0.11 63 15 53 +5
29OCT26 77.50 P 0.42 0.45 0.40 0.27 +0.22 63 7 63 +7
29OCT26 80.00 P 0.68 0.76 0.56 0.49 +0.39 64 100 172 +68
29OCT26 82.50 P 1.00 1.10 0.81 0.81 +0.63 64 62 116 +62
29OCT26 85.00 P 1.28 1.57 1.17 1.28 +0.96 64 67 197 +36
29OCT26 87.50 P 2.10 2.19 1.80 1.90 +1.37 64 113 163 +83
29OCT26 90.00 P 2.70 3.10 2.44 2.73 +1.89 64 194 182 +69
29OCT26 92.50 P 3.80 4.39 3.21 3.62 +2.37 63 91 148 +51
29OCT26 95.00 P 3.77 5.00 3.77 4.75 +2.98 62 32 185 +15
29OCT26 97.50 P 6.10 6.44 5.98 6.20 +3.77 62 12 42 0
29OCT26 100.00 P 8.00 8.60 7.29 7.88 +4.53 63 12 102 -1
29OCT26 102.50 P 9.50 9.50 9.50 9.66 +5.31 63 1 62 +1
29OCT26 105.00 P 12.00 12.00 12.00 11.59 +5.96 63 1 84 +1
29OCT26 107.50 P 0.00 0.00 0.00 13.66 +6.65 63 0 45 0
29OCT26 110.00 P 13.00 13.00 13.00 15.81 +7.26 63 1 92 0
29OCT26 112.50 P 0.00 0.00 0.00 17.99 +7.72 60 0 42 0
29OCT26 115.00 P 0.00 0.00 0.00 20.58 +8.46 69 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 23.08 +8.99 75 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.21 +9.04 63 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 27.65 +9.29 63 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 30.57 +9.75 90 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 32.61 +9.69 65 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 35.10 +9.83 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 37.60 +9.92 0 0 0 0
27NOV26 62.50 P 0.50 0.50 0.50 0.23 +0.14 66 4 35 +4
27NOV26 65.00 P 0.00 0.00 0.00 0.36 +0.22 66 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.54 +0.31 66 0 31 0
27NOV26 70.00 P 1.05 1.05 0.97 0.79 +0.45 66 63 68 +31
27NOV26 72.50 P 1.32 1.36 1.30 1.10 +0.61 66 47 77 +32
27NOV26 75.00 P 1.76 1.76 1.59 1.51 +0.81 66 6 64 +5
27NOV26 77.50 P 1.99 2.15 1.99 2.02 +1.04 66 2 29 +2
27NOV26 80.00 P 2.66 2.91 2.55 2.63 +1.32 66 29 73 +14
27NOV26 82.50 P 3.30 3.50 3.29 3.27 +1.56 66 15 65 +9
27NOV26 85.00 P 4.23 4.50 3.92 4.15 +1.98 66 9 56 +8
27NOV26 87.50 P 4.90 5.18 4.90 4.91 +2.19 65 3 39 +3
27NOV26 90.00 P 6.10 6.56 5.78 6.13 +2.71 66 42 122 +8
27NOV26 92.50 P 7.36 7.56 6.91 7.14 +2.98 65 9 139 +6
27NOV26 95.00 P 7.90 8.95 7.90 8.46 +3.44 65 43 149 +24
27NOV26 97.50 P 10.00 10.25 9.50 9.98 +3.98 66 35 68 -1
27NOV26 100.00 P 11.82 11.82 11.50 11.32 +4.21 64 8 108 +4
27NOV26 102.50 P 0.00 0.00 0.00 13.02 +4.68 65 1 43 0
27NOV26 105.00 P 15.50 15.50 15.50 15.06 +5.37 68 2 60 -2
27NOV26 107.50 P 0.00 0.00 0.00 16.96 +5.82 68 0 60 0
27NOV26 110.00 P 0.00 0.00 0.00 18.91 +6.43 69 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 21.04 +6.69 71 0 5 0
27NOV26 115.00 P 0.00 0.00 0.00 23.17 +6.92 72 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.33 +7.76 73 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.54 +8.15 74 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.50 +8.20 72 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.58 +8.30 71 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 34.13 +8.84 75 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 36.51 +9.11 76 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 38.90 +9.39 78 0 0 0
30DEC26 60.00 P 0.96 0.96 0.92 0.61 +0.29 65 5 54 +5
30DEC26 62.50 P 1.09 1.09 1.09 0.81 +0.34 65 1 58 +1
30DEC26 65.00 P 1.45 1.45 1.45 1.14 +0.49 65 1 34 +1
30DEC26 67.50 P 1.66 1.66 1.66 1.47 +0.61 65 1 33 +1
30DEC26 70.00 P 2.18 2.18 2.18 1.94 +0.79 66 3 65 +1
30DEC26 72.50 P 2.53 2.60 2.53 2.49 +1.02 66 31 60 +7
30DEC26 75.00 P 3.08 3.08 3.08 3.08 +1.24 66 15 93 +15
30DEC26 77.50 P 3.80 3.80 3.75 3.72 +1.37 65 7 62 +7
30DEC26 80.00 P 4.58 4.80 4.33 4.47 +1.55 65 9 45 +2
30DEC26 82.50 P 5.45 5.63 5.29 5.32 +1.80 65 33 37 -7
30DEC26 85.00 P 6.30 6.80 6.02 6.27 +2.18 65 100 174 +97
30DEC26 87.50 P 7.64 7.87 7.01 7.32 +2.58 65 61 97 +53
30DEC26 90.00 P 8.90 8.98 8.15 8.47 +2.77 65 48 252 +48
30DEC26 92.50 P 10.11 10.11 9.47 9.69 +2.85 64 42 209 -16
30DEC26 95.00 P 11.30 11.37 11.18 11.07 +3.43 65 21 295 0
30DEC26 97.50 P 12.30 12.74 12.25 12.51 +3.76 65 55 372 -20
30DEC26 100.00 P 14.18 14.18 13.85 14.41 +4.46 67 17 209 -17
30DEC26 102.50 P 0.00 0.00 0.00 15.96 +4.72 67 0 148 0
30DEC26 105.00 P 17.91 17.91 17.91 17.51 +4.89 66 2 180 -2
30DEC26 107.50 P 0.00 0.00 0.00 19.51 +5.43 68 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 21.43 +6.33 69 0 268 0
30DEC26 112.50 P 0.00 0.00 0.00 23.32 +5.80 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 25.27 +6.58 70 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 27.11 +6.14 69 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 28.55 +6.44 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 31.56 +7.61 72 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 33.59 +7.80 71 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 34.89 +7.19 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.14 +7.56 73 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 40.41 +7.77 74 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 41.57 +7.85 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.62 +8.78 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.91 +8.94 73 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.49 +8.39 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 50.83 +8.52 65 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 53.21 +8.67 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 55.60 +8.82 65 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 57.99 +8.96 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 60.41 +9.06 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 62.84 +9.17 65 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.07 +10.08 79 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.60 +10.26 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.19 +9.47 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.43 +10.32 82 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.72 +10.22 81 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 78.15 +10.25 81 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 6.84 +1.84 65 0 3 0
28JAN27 85.00 P 8.03 8.03 8.03 7.91 +2.12 65 2 4 +2
28JAN27 87.50 P 0.00 0.00 0.00 9.02 +2.56 65 0 15 0
28JAN27 90.00 P 10.85 10.85 9.90 10.22 +2.83 65 28 38 +28
28JAN27 92.50 P 11.22 11.22 11.22 11.51 +3.11 65 1 8 +1
28JAN27 95.00 P 0.00 0.00 0.00 12.88 +3.39 65 0 5 0
28JAN27 97.50 P 14.65 14.65 14.65 14.32 +3.67 65 15 26 +15
28JAN27 100.00 P 15.62 15.70 15.62 15.88 +3.98 65 30 35 +30
28JAN27 102.50 P 0.00 0.00 0.00 17.70 +4.48 66 0 27 0
28JAN27 105.00 P 0.00 0.00 0.00 19.40 +4.78 66 0 15 0
28JAN27 107.50 P 0.00 0.00 0.00 21.16 +5.08 67 0 4 0
28JAN27 110.00 P 0.00 0.00 0.00 23.01 +5.38 68 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 24.94 +5.87 68 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 26.23 +5.51 65 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 28.10 +5.69 65 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 30.11 +6.02 65 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 32.86 +7.00 69 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 34.83 +7.11 69 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 36.22 +6.65 65 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 39.11 +6.73 70 0 2 0
28JAN27 132.50 P 0.00 0.00 0.00 41.48 +8.06 71 0 0 0
30MAR27 60.00 P 2.88 2.98 2.70 2.54 +0.76 66 5 37 +5
30MAR27 62.50 P 0.00 0.00 0.00 3.11 +0.90 66 0 21 0
30MAR27 65.00 P 0.00 0.00 0.00 3.72 +1.05 66 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.41 +1.22 66 0 15 0
30MAR27 70.00 P 5.20 5.20 5.20 5.19 +1.39 67 1 3 +1
30MAR27 72.50 P 0.00 0.00 0.00 5.97 +1.55 67 0 31 0
30MAR27 75.00 P 0.00 0.00 0.00 6.85 +1.73 66 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 7.85 +1.90 67 0 15 0
30MAR27 80.00 P 7.80 9.00 7.80 8.58 +1.84 65 36 71 +35
30MAR27 82.50 P 0.00 0.00 0.00 9.63 +1.99 65 0 60 0
30MAR27 85.00 P 10.95 10.95 10.60 10.80 +2.27 65 3 57 +2
30MAR27 87.50 P 0.00 0.00 0.00 12.01 +2.66 65 0 25 0
30MAR27 90.00 P 13.10 13.80 13.05 13.29 +2.89 65 6 23 +4
30MAR27 92.50 P 14.45 14.64 14.45 14.64 +3.10 65 4 17 +2
30MAR27 95.00 P 16.21 16.21 16.21 16.05 +3.29 65 15 826 0
30MAR27 97.50 P 17.71 17.71 17.71 17.52 +3.54 65 15 16 +5
30MAR27 100.00 P 18.78 18.78 18.78 18.72 +3.44 64 15 34 +15
30MAR27 102.50 P 0.00 0.00 0.00 20.30 +3.65 64 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 22.60 +4.50 67 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 24.22 +4.66 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 25.99 +4.78 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.73 +5.03 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.30 +4.95 66 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 31.56 +5.65 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 33.62 +5.70 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 35.49 +5.76 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.58 +6.01 69 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 39.61 +6.15 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.55 +6.77 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 43.60 +6.31 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.04 +5.81 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 47.94 +6.69 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.12 +6.86 70 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 52.16 +6.87 69 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 53.64 +6.25 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.71 +8.15 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.73 +8.12 69 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.07 +7.36 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.55 +7.68 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.72 +8.69 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.97 +8.77 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 70.26 +8.90 71 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.71 +8.17 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.05 +8.27 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.16 +9.12 71 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 79.56 +9.26 72 0 0 0
29JUN27 60.00 P 4.75 4.75 4.75 4.51 +1.05 67 1 16 +1
29JUN27 62.50 P 0.00 0.00 0.00 5.27 +1.16 67 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.09 +1.34 67 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 6.91 +1.47 67 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 7.51 +1.25 65 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.41 +1.33 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.40 +1.48 65 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 10.50 +1.63 65 0 16 0
29JUN27 80.00 P 11.92 11.92 11.74 11.75 +1.81 65 17 48 +15
29JUN27 82.50 P 13.09 13.09 13.09 12.93 +1.98 65 15 34 +15
29JUN27 85.00 P 14.33 14.33 14.33 14.16 +2.13 65 8 54 +8
29JUN27 87.50 P 0.00 0.00 0.00 15.45 +2.18 65 0 30 0
29JUN27 90.00 P 16.36 16.95 16.36 16.79 +2.99 65 16 984 +16
29JUN27 92.50 P 0.00 0.00 0.00 18.18 +3.19 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 19.62 +3.38 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 21.11 +3.58 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 22.59 +3.71 65 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 24.20 +3.60 65 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 25.86 +3.78 65 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 27.23 +3.66 64 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 28.88 +3.87 64 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 31.45 +4.74 67 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.19 +5.12 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 35.01 +5.29 67 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.77 +5.07 66 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 38.76 +5.30 67 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 40.86 +5.68 67 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 42.72 +5.52 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 44.66 +5.63 67 0 16 0
29JUN27 132.50 P 0.00 0.00 0.00 46.69 +5.68 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 48.63 +5.98 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.68 +6.39 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.91 +6.70 68 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.16 +1.31 66 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 8.07 +1.37 66 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 8.98 +1.46 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.95 +1.54 66 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 11.18 +1.87 67 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.03 +1.76 66 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 13.16 +1.90 65 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 14.22 +1.70 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 15.64 +1.94 66 0 0 0
29SEP27 85.00 P 16.44 16.44 16.44 16.71 +1.77 65 1 5 +1
29SEP27 87.50 P 0.00 0.00 0.00 18.08 +1.89 65 0 15 0
29SEP27 90.00 P 19.38 19.50 19.38 19.31 +1.87 64 16 16 +16
29SEP27 92.50 P 0.00 0.00 0.00 21.06 +3.11 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.36 +3.11 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.91 +3.31 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.50 +3.44 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.12 +3.61 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.78 +3.58 65 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 30.38 +3.82 65 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 32.12 +3.69 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 33.64 +3.65 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.48 +3.82 64 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.82 +4.60 66 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 39.74 +5.23 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 41.64 +5.36 67 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 43.13 +5.17 66 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 45.43 +5.60 67 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 47.35 +5.07 66 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 49.52 +5.46 67 0 0 0
TOTAL PUT 2,147 11,203 +1,189
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$ 2.875
29OCT26 2.10 C 0.00 0.00 0.00 0.78 +0.03 73 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.68 +0.03 63 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.59 +0.03 54 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.49 +0.03 44 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.39 +0.03 35 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.08 +0.01 32 0 32 0
29OCT26 2.96 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.03 +0.01 39 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.01 0.00 35 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 50 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 93 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 103 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.36 +0.02 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.13 +0.01 40 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.05 0.00 41 0 271 0
27NOV26 3.35 C 0.00 0.00 0.00 0.04 0.00 43 0 498 0
27NOV26 3.44 C 0.00 0.00 0.00 0.03 0.00 44 0 626 0
27NOV26 3.54 C 0.00 0.00 0.00 0.02 0.00 43 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.01 0.00 40 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 +0.01 37 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.62 +0.02 38 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.54 +0.02 40 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.39 +0.03 39 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.14 +0.01 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.11 +0.01 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.09 +0.01 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.07 +0.01 40 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.05 0.00 39 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.04 0.00 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.03 0.00 39 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.02 0.00 38 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 42 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 54 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 56 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 65 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 72 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 79 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 82 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 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 0.84 +0.02 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 +0.03 40 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.69 +0.03 40 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.28 +0.01 38 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.24 +0.02 38 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.20 +0.01 37 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.17 +0.01 37 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.15 0.00 38 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.13 0.00 38 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.11 0.00 38 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.09 0.00 37 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.08 0.00 38 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.07 0.00 39 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.06 0.00 39 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.05 0.00 39 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.04 0.00 38 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.03 0.00 37 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 35 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.01 0.00 34 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 36 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 43 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 48 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 63 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 +0.02 41 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.76 +0.03 41 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.69 +0.03 41 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.57 +0.03 40 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.51 +0.03 40 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.41 +0.02 39 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.34 +0.02 40 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.27 +0.01 39 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.21 +0.01 39 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.19 0.00 39 0 18 0
29JUN27 3.63 C 0.00 0.00 0.00 0.17 +0.01 39 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.15 0.00 39 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.13 0.00 39 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.12 0.00 39 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.10 0.00 39 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.09 0.00 39 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.08 0.00 39 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 0.00 39 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.05 0.00 38 0 66 0
TOTAL CALL 0 42,724 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.04 -0.01 36 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.08 -0.02 36 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.13 -0.03 35 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.20 -0.03 32 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.30 -0.03 42 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.39 -0.02 50 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.49 -0.02 59 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.57 -0.04 54 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.67 -0.04 60 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.76 -0.04 66 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.86 -0.04 72 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.95 -0.04 78 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.05 -0.04 84 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.15 -0.04 89 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.24 -0.04 94 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.34 -0.04 99 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.43 -0.04 103 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.53 -0.04 108 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.03 -0.01 41 0 111 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.15 -0.02 39 0 48 0
27NOV26 2.96 P 0.00 0.00 0.00 0.20 -0.03 39 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.26 -0.04 38 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.35 -0.01 43 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.42 -0.03 42 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.51 -0.03 45 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.60 -0.02 50 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.69 -0.03 50 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.78 -0.02 55 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.88 -0.02 59 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.96 -0.03 57 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.06 -0.03 61 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.16 -0.03 65 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.25 -0.03 68 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.35 -0.03 71 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.44 -0.03 74 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.54 -0.03 78 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 43 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.06 0.00 40 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.08 -0.01 39 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.11 -0.01 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.15 -0.01 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.19 -0.02 38 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.25 -0.01 40 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.32 -0.01 41 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.39 -0.01 42 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.46 -0.02 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.54 -0.02 43 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.62 -0.02 44 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.71 -0.02 46 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.79 -0.02 46 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.88 -0.03 47 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.97 -0.02 49 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.07 -0.02 53 0 33 0
30DEC26 4.02 P 0.00 0.00 0.00 1.16 -0.03 51 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.25 -0.03 54 0 2 0
30DEC26 4.21 P 0.00 0.00 0.00 1.35 -0.03 56 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.44 -0.03 59 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 -0.03 61 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.63 -0.02 64 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.73 -0.02 66 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.81 -0.03 61 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.91 -0.03 63 0 82 0
30DEC26 5.02 P 0.00 0.00 0.00 2.15 -0.03 68 0 0 0
30DEC26 5.26 P 2.39 2.39 2.39 2.39 -0.02 73 173 1,945 -173
30DEC26 5.50 P 0.00 0.00 0.00 2.64 -0.02 85 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.87 -0.03 81 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.11 -0.03 85 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.35 -0.02 98 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.58 -0.03 93 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.83 -0.02 105 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.06 -0.03 100 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.31 -0.02 112 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.54 -0.03 106 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.78 -0.03 109 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.03 -0.02 122 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.27 -0.02 125 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.51 -0.02 128 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.74 -0.02 130 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.98 -0.02 133 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.22 -0.02 135 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.46 -0.02 138 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.70 -0.02 140 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 41 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 39 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 0.00 39 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.12 -0.01 39 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.15 -0.01 39 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.19 -0.01 39 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.23 -0.01 38 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.28 -0.01 39 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.33 -0.02 38 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.39 -0.02 39 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.46 -0.01 39 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.53 -0.02 40 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.60 -0.02 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.67 -0.03 40 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.76 -0.02 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.83 -0.03 41 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.92 -0.03 42 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.00 -0.03 43 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.09 -0.03 43 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.17 -0.05 41 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.27 -0.03 45 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.36 -0.04 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.45 -0.03 47 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.54 -0.04 46 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.63 -0.04 47 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.73 -0.04 49 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.82 -0.04 51 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.92 -0.04 52 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.16 -0.04 56 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.40 -0.04 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.64 -0.04 63 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.87 -0.05 61 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.12 -0.04 70 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.35 -0.04 72 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.59 -0.04 75 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.83 -0.04 78 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.07 -0.04 81 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.31 -0.04 83 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.55 -0.04 86 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 -0.01 40 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.11 -0.01 39 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.14 -0.01 39 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.18 -0.01 40 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.21 -0.02 39 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.25 -0.02 39 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.29 -0.02 38 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.35 -0.02 39 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.39 -0.03 38 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.46 -0.02 39 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.53 -0.02 40 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.59 -0.02 40 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.66 -0.03 40 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.73 -0.03 41 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.81 -0.02 41 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.97 -0.02 42 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.04 -0.03 42 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.13 -0.03 43 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.21 -0.04 42 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.29 -0.04 42 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.38 -0.04 42 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.45 -0.05 40 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.56 -0.04 44 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.64 -0.04 43 0 0 0
TOTAL PUT 173 63,255 -173
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$ 110.500
16OCT26 84.00 C 0.00 0.00 0.00 26.51 +3.29 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 25.52 +3.31 122 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 24.52 +3.30 117 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 23.52 +3.30 111 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 22.52 +3.30 106 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 21.52 +3.30 101 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 20.52 +3.30 96 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 19.52 +3.30 90 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 18.52 +3.26 85 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 17.52 +3.30 80 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 16.52 +3.29 75 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 15.52 +3.29 71 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 14.52 +3.32 66 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 13.52 +3.23 61 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 12.52 +3.29 56 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 11.52 +3.11 51 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 10.52 +3.12 47 0 3 0
16OCT26 101.00 C 0.00 0.00 0.00 9.52 +3.21 42 0 30 0
16OCT26 102.00 C 0.00 0.00 0.00 8.53 +3.14 46 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 7.54 +2.90 44 0 3 0
16OCT26 104.00 C 0.00 0.00 0.00 6.61 +2.82 50 0 106 0
16OCT26 105.00 C 3.42 7.18 3.42 5.63 +2.67 46 51 787 -20
16OCT26 106.00 C 2.40 6.35 2.40 4.61 +2.38 37 129 352 -26
16OCT26 107.00 C 2.00 5.50 1.75 3.74 +2.09 39 60 1,105 -37
16OCT26 108.00 C 1.15 4.80 1.15 2.98 +1.77 42 386 573 -90
16OCT26 109.00 C 0.88 4.22 0.88 2.30 +1.42 43 1,972 2,475 -698
16OCT26 110.00 C 0.60 3.35 0.54 1.72 +1.12 44 1,000 1,776 +79
16OCT26 111.00 C 0.38 2.81 0.38 1.24 +0.84 44 1,073 1,531 +752
16OCT26 112.00 C 0.33 2.00 0.25 0.86 +0.61 45 837 965 +91
16OCT26 113.00 C 0.30 1.65 0.30 0.57 +0.42 45 137 537 +25
16OCT26 114.00 C 0.18 1.04 0.18 0.37 +0.28 45 195 307 +78
16OCT26 115.00 C 0.09 0.85 0.09 0.24 +0.19 46 300 839 +189
16OCT26 116.00 C 0.10 0.60 0.10 0.14 +0.11 46 89 476 +6
16OCT26 117.00 C 0.16 0.40 0.10 0.08 +0.06 46 55 242 +40
16OCT26 118.00 C 0.09 0.17 0.08 0.05 +0.04 47 140 598 +106
16OCT26 119.00 C 0.07 0.07 0.07 0.03 +0.02 48 16 232 +16
16OCT26 120.00 C 0.03 0.14 0.03 0.02 +0.01 50 703 990 +675
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
16OCT26 122.00 C 0.07 0.07 0.07 0.01 0.00 53 20 20 0
16OCT26 123.00 C 0.02 0.02 0.02 0.01 0.00 57 10 30 +10
16OCT26 124.00 C 0.04 0.04 0.04 0.01 0.00 61 30 51 0
16OCT26 125.00 C 0.01 0.03 0.01 0.01 0.00 65 42 75 +1
16OCT26 126.00 C 0.01 0.01 0.01 0.01 0.00 69 1 1 +1
16OCT26 127.00 C 0.01 0.01 0.01 0.01 0.00 72 1 1 +1
16OCT26 128.00 C 0.01 0.01 0.01 0.01 0.00 76 1 41 +1
23OCT26 87.00 C 0.00 0.00 0.00 23.57 +3.29 44 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 22.57 +3.29 0 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 21.57 +3.29 0 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 20.57 +3.29 0 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 19.57 +3.28 0 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 18.58 +3.29 42 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 17.58 +3.28 40 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 16.58 +3.27 37 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 15.59 +3.26 39 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 14.59 +3.23 36 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 13.61 +3.21 38 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 12.63 +3.17 38 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 11.66 +3.12 38 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 10.70 +2.82 38 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 9.76 +2.76 38 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 8.84 +2.76 38 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 7.72 +2.34 29 0 0 0
23OCT26 104.00 C 6.71 6.71 6.71 6.91 +2.27 33 1 1 0
23OCT26 105.00 C 0.00 0.00 0.00 6.08 +2.24 33 0 1,001 0
23OCT26 106.00 C 0.00 0.00 0.00 5.58 +2.35 39 0 30 0
23OCT26 107.00 C 2.80 3.61 2.60 4.73 +2.04 37 48 1,503 -16
23OCT26 108.00 C 4.08 4.08 4.08 3.97 +1.75 36 1 30 -1
23OCT26 109.00 C 2.00 3.46 1.88 3.38 +1.57 36 95 113 +60
23OCT26 110.00 C 2.08 3.37 2.08 2.84 +1.37 36 66 137 +1
23OCT26 111.00 C 1.35 3.20 1.35 2.36 +1.18 36 28 126 +4
23OCT26 112.00 C 1.39 3.15 1.39 1.94 +1.00 37 411 229 +106
23OCT26 113.00 C 0.73 2.65 0.73 1.58 +0.85 37 331 288 +272
23OCT26 114.00 C 0.93 2.05 0.86 1.27 +0.71 37 62 121 +22
23OCT26 115.00 C 0.51 1.75 0.51 1.00 +0.58 37 180 319 +161
23OCT26 116.00 C 0.51 1.10 0.51 0.80 +0.49 37 88 142 +82
23OCT26 117.00 C 0.31 0.81 0.31 0.64 +0.41 38 102 175 +90
23OCT26 118.00 C 0.26 1.06 0.25 0.49 +0.32 38 97 148 +84
23OCT26 119.00 C 0.58 0.58 0.58 0.37 +0.25 38 1 102 +1
23OCT26 120.00 C 0.22 0.45 0.22 0.28 +0.19 38 120 222 +69
23OCT26 121.00 C 0.16 0.35 0.16 0.20 +0.14 38 40 51 +40
23OCT26 122.00 C 0.11 0.44 0.11 0.15 +0.11 38 127 119 +47
23OCT26 123.00 C 0.24 0.35 0.24 0.11 +0.08 38 35 38 +35
23OCT26 124.00 C 0.30 0.30 0.30 0.08 +0.06 38 2 5 +2
23OCT26 125.00 C 0.00 0.00 0.00 0.06 +0.05 38 0 20 0
23OCT26 126.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 87 0
23OCT26 127.00 C 0.10 0.10 0.10 0.03 +0.02 39 10 21 +10
23OCT26 128.00 C 0.06 0.06 0.06 0.02 +0.01 38 12 12 +12
29OCT26 42.00 C 0.00 0.00 0.00 68.56 +3.30 150 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 67.56 +3.31 142 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 66.56 +3.31 132 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.56 +3.30 111 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.56 +3.30 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.56 +3.30 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.56 +3.30 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.57 +3.31 128 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.57 +3.31 122 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.07 +3.30 93 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.57 +3.30 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 53.08 +3.31 102 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.58 +3.30 78 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 48.08 +3.30 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.59 +3.30 83 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.09 +3.30 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.59 +3.29 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.10 +3.29 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.60 +3.29 51 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.10 +3.28 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.61 +3.29 52 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 28.01 +3.19 0 0 205 0
29OCT26 85.00 C 0.00 0.00 0.00 25.61 +3.26 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.00 +3.17 0 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 20.63 +3.28 38 0 460 0
29OCT26 92.50 C 0.00 0.00 0.00 18.54 +3.64 61 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 15.69 +3.18 37 0 676 0
29OCT26 97.50 C 0.00 0.00 0.00 13.29 +3.07 37 0 308 0
29OCT26 100.00 C 8.40 13.50 8.40 10.97 +2.77 37 666 5,215 -379
29OCT26 102.50 C 7.80 10.20 7.80 8.74 +2.45 36 5 2,467 0
29OCT26 105.00 C 4.89 8.95 4.89 6.66 +2.19 34 1,909 7,377 +1,213
29OCT26 107.50 C 3.24 7.00 3.24 4.95 +1.78 35 687 5,553 +187
29OCT26 110.00 C 2.18 5.20 2.18 3.56 +1.46 36 1,306 16,059 -595
29OCT26 112.50 C 1.32 3.87 1.32 2.46 +1.08 36 1,986 13,496 +156
29OCT26 115.00 C 0.92 2.60 0.87 1.66 +0.79 37 1,538 13,815 -83
29OCT26 117.50 C 0.55 1.85 0.54 1.09 +0.58 37 1,788 6,802 +189
29OCT26 120.00 C 0.40 1.28 0.40 0.66 +0.38 37 2,596 15,678 0
29OCT26 122.50 C 0.34 0.80 0.34 0.38 +0.23 37 798 16,602 -248
29OCT26 125.00 C 0.19 0.54 0.18 0.21 +0.13 37 1,154 21,510 +620
29OCT26 127.50 C 0.15 0.32 0.15 0.11 +0.07 37 227 4,204 +58
29OCT26 130.00 C 0.10 0.27 0.10 0.06 +0.04 37 199 10,540 +78
29OCT26 132.50 C 0.11 0.17 0.11 0.03 +0.02 37 74 4,561 -13
29OCT26 135.00 C 0.10 0.15 0.10 0.02 +0.01 39 875 12,827 -244
29OCT26 137.50 C 0.08 0.11 0.08 0.01 0.00 39 39 2,690 -36
29OCT26 140.00 C 0.06 0.08 0.05 0.01 0.00 42 146 8,482 -41
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,759 0
29OCT26 145.00 C 0.04 0.06 0.04 0.01 0.00 47 121 4,582 +1
29OCT26 147.50 C 0.06 0.06 0.06 0.01 0.00 50 30 2,068 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11,080 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 990 0
29OCT26 160.00 C 0.03 0.03 0.02 0.01 0.00 63 33 4,225 -7
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 204 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,418 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 85 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 96 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 100 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 68.66 +3.24 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 67.57 +3.14 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 66.58 +3.15 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 65.58 +3.14 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.59 +3.15 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.59 +3.14 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.60 +3.15 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.60 +3.14 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.61 +3.14 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.12 +3.14 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.64 +3.15 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.15 +3.15 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.66 +3.15 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.16 +3.15 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.59 +3.07 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.17 +3.14 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 40.68 +3.13 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.21 +3.12 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 35.75 +3.11 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 33.30 +3.09 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 30.86 +3.07 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.44 +3.06 42 0 0 0
27NOV26 85.00 C 26.50 26.50 26.50 26.05 +3.04 43 4 94 0
27NOV26 87.50 C 0.00 0.00 0.00 23.66 +2.96 42 0 0 0
27NOV26 90.00 C 22.50 22.50 22.50 21.38 +3.13 42 2 2 +1
27NOV26 92.50 C 0.00 0.00 0.00 19.05 +2.61 41 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 16.96 +2.65 41 0 96 0
27NOV26 97.50 C 0.00 0.00 0.00 14.90 +2.56 41 0 428 0
27NOV26 100.00 C 15.00 15.00 15.00 12.75 +2.28 39 2 1,628 -2
27NOV26 102.50 C 0.00 0.00 0.00 10.98 +2.19 39 0 882 0
27NOV26 105.00 C 8.00 10.20 7.96 9.63 +2.30 41 8 3,189 +2
27NOV26 107.50 C 6.60 9.00 6.60 7.90 +1.80 40 26 6,515 -2
27NOV26 110.00 C 5.15 7.89 5.15 6.61 +1.60 40 623 16,489 +493
27NOV26 112.50 C 4.82 6.21 4.82 5.47 +1.38 40 138 4,780 -10
27NOV26 115.00 C 3.63 5.85 3.63 4.52 +1.20 40 683 11,880 -220
27NOV26 117.50 C 2.89 4.70 2.89 3.69 +1.01 40 49 2,441 -4
27NOV26 120.00 C 2.20 4.05 2.20 3.05 +0.94 41 755 21,033 -99
27NOV26 122.50 C 1.85 3.26 1.85 2.44 +0.80 41 283 11,278 +4
27NOV26 125.00 C 1.45 2.75 1.45 1.93 +0.66 41 435 21,546 -95
27NOV26 127.50 C 1.25 2.24 1.25 1.51 +0.54 41 470 5,690 +128
27NOV26 130.00 C 1.07 1.84 1.07 1.17 +0.44 41 371 7,605 +326
27NOV26 132.50 C 0.92 1.40 0.92 0.90 +0.35 41 226 4,122 -11
27NOV26 135.00 C 0.66 1.20 0.66 0.69 +0.28 41 405 9,144 +134
27NOV26 137.50 C 0.63 1.03 0.63 0.52 +0.22 41 173 3,390 +8
27NOV26 140.00 C 0.51 0.82 0.51 0.39 +0.17 41 506 4,977 -6
27NOV26 142.50 C 0.45 0.68 0.45 0.29 +0.13 41 93 2,608 -9
27NOV26 145.00 C 0.35 0.52 0.35 0.21 +0.09 41 79 3,604 +79
27NOV26 147.50 C 0.27 0.40 0.27 0.16 +0.07 41 4 4,574 +2
27NOV26 150.00 C 0.20 0.37 0.20 0.12 +0.06 41 167 4,022 +30
27NOV26 152.50 C 0.23 0.23 0.23 0.09 +0.04 41 3 1,137 +3
27NOV26 155.00 C 0.22 0.22 0.22 0.06 +0.03 41 3 3,909 +3
27NOV26 157.50 C 0.25 0.25 0.25 0.05 +0.03 41 3 743 +3
27NOV26 160.00 C 0.13 0.21 0.13 0.04 +0.03 42 26 7,090 +8
27NOV26 162.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 1,484 0
27NOV26 165.00 C 0.15 0.15 0.15 0.02 +0.01 42 6 3,660 +6
27NOV26 167.50 C 0.11 0.15 0.11 0.01 0.00 40 320 582 +280
27NOV26 170.00 C 0.12 0.12 0.12 0.01 0.00 42 6 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 219 0
27NOV26 175.00 C 0.10 0.10 0.10 0.01 0.00 44 2 363 -2
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 275 0
27NOV26 180.00 C 0.07 0.07 0.07 0.01 0.00 47 9 494 +9
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 342 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 156 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 68.68 +3.16 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 67.66 +3.13 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.65 +3.11 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.66 +3.04 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.67 +3.04 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.68 +3.04 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.68 +3.04 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.80 +3.15 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.68 +3.03 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 58.23 +3.06 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.74 +3.06 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.34 +3.15 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.75 +3.04 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 48.32 +3.07 0 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 45.86 +3.13 0 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 43.37 +3.01 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.98 +3.04 32 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 38.51 +2.99 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.14 +3.02 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.69 +2.95 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.52 +3.17 45 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 29.10 +3.02 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 26.71 +2.91 41 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 24.45 +2.85 40 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 22.42 +2.56 41 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 20.74 +3.44 44 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 18.16 +2.73 39 0 4,806 0
30DEC26 97.50 C 0.00 0.00 0.00 16.28 +2.60 39 0 3,033 0
30DEC26 100.00 C 15.00 16.00 14.50 14.95 +2.90 42 48 3,780 +25
30DEC26 102.50 C 10.52 11.24 10.52 12.87 +2.33 39 2 1,950 +2
30DEC26 105.00 C 11.50 11.50 11.50 11.18 +2.03 39 1 7,015 -1
30DEC26 107.50 C 0.00 0.00 0.00 9.81 +1.86 39 0 3,453 0
30DEC26 110.00 C 7.17 10.24 7.17 8.54 +1.71 39 856 4,597 +312
30DEC26 112.50 C 6.00 8.99 6.00 7.41 +1.55 39 823 4,997 -164
30DEC26 115.00 C 5.90 7.67 5.90 6.46 +1.39 39 369 9,173 +327
30DEC26 117.50 C 5.98 6.60 5.67 5.60 +1.38 40 10 10,861 -1
30DEC26 120.00 C 3.94 5.50 3.92 4.78 +1.14 40 1,283 26,726 -292
30DEC26 122.50 C 3.37 4.68 3.37 4.12 +1.07 40 101 5,864 +2
30DEC26 125.00 C 3.01 4.40 3.01 3.52 +0.98 40 398 9,281 +208
30DEC26 127.50 C 2.70 3.86 2.70 2.96 +0.86 40 163 9,885 -96
30DEC26 130.00 C 2.25 3.21 2.25 2.48 +0.74 40 651 19,554 +380
30DEC26 132.50 C 2.00 2.80 2.00 2.07 +0.64 40 550 6,808 -392
30DEC26 135.00 C 1.72 2.45 1.72 1.72 +0.55 40 348 17,962 +50
30DEC26 137.50 C 1.45 2.04 1.45 1.43 +0.48 40 465 4,544 0
30DEC26 140.00 C 1.15 1.68 1.15 1.18 +0.41 40 69 19,973 -47
30DEC26 142.50 C 1.25 1.50 1.23 0.97 +0.35 40 7 2,073 0
30DEC26 145.00 C 1.19 1.20 1.19 0.79 +0.29 40 5 15,634 -5
30DEC26 147.50 C 0.00 0.00 0.00 0.65 +0.25 40 0 5,292 0
30DEC26 150.00 C 0.81 1.06 0.81 0.53 +0.21 40 1,075 11,200 +332
30DEC26 152.50 C 0.62 0.85 0.62 0.43 +0.17 40 66 1,572 +1
30DEC26 155.00 C 0.62 0.66 0.62 0.34 +0.14 40 3 3,194 +1
30DEC26 157.50 C 0.57 0.57 0.57 0.28 +0.12 40 2 963 +2
30DEC26 160.00 C 0.37 0.57 0.37 0.22 +0.09 40 160 5,804 -72
30DEC26 162.50 C 0.00 0.00 0.00 0.18 +0.08 40 0 1,854 0
30DEC26 165.00 C 0.30 0.30 0.30 0.14 +0.06 39 1 10,833 +1
30DEC26 167.50 C 0.00 0.00 0.00 0.12 +0.05 40 0 3,396 0
30DEC26 170.00 C 0.25 0.34 0.25 0.09 +0.04 40 2 21,174 0
30DEC26 172.50 C 0.00 0.00 0.00 0.08 +0.04 40 0 1,691 0
30DEC26 175.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 825 0
30DEC26 177.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 10,771 0
30DEC26 180.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 13,372 0
30DEC26 182.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 1,146 0
30DEC26 185.00 C 0.21 0.21 0.21 0.02 +0.01 39 11 584 +11
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 989 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,860 0
30DEC26 210.00 C 0.09 0.10 0.09 0.01 0.00 45 13 396 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 495 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 208 0
30DEC26 300.00 C 0.03 0.03 0.03 0.01 0.00 67 4 2,788 -4
28JAN27 42.00 C 0.00 0.00 0.00 68.81 +3.09 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 67.88 +3.15 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 66.83 +3.09 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 65.90 +3.16 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 64.91 +3.16 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 63.85 +3.09 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 62.92 +3.16 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 61.86 +3.09 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 60.87 +3.09 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 58.38 +3.08 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 55.97 +3.14 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 53.51 +3.14 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 51.07 +3.14 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 48.57 +3.06 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 46.21 +3.12 45 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 43.80 +3.11 46 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 41.40 +3.10 45 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 39.01 +3.09 45 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 36.63 +3.07 44 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 34.28 +3.04 43 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 31.96 +3.00 42 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 29.69 +2.96 42 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 27.41 +2.84 40 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 25.31 +2.84 41 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 23.23 +3.02 40 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 21.22 +2.90 40 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 19.24 +2.69 39 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 17.46 +2.58 39 0 71 0
28JAN27 100.00 C 0.00 0.00 0.00 15.78 +2.46 39 0 30 0
28JAN27 102.50 C 0.00 0.00 0.00 14.21 +2.34 39 0 170 0
28JAN27 105.00 C 11.27 11.85 11.27 12.50 +1.96 38 40 892 +40
28JAN27 107.50 C 9.85 11.11 9.85 11.26 +1.94 39 32 2,227 +31
28JAN27 110.00 C 11.11 11.11 10.70 10.03 +1.81 39 2 4,622 0
28JAN27 112.50 C 8.44 9.67 8.44 8.92 +1.69 39 128 345 +125
28JAN27 115.00 C 6.79 8.67 6.79 7.91 +1.55 39 433 2,151 +401
28JAN27 117.50 C 6.93 7.78 6.82 7.02 +1.43 39 153 618 +151
28JAN27 120.00 C 6.18 6.18 6.18 6.22 +1.32 40 2 746 0
28JAN27 122.50 C 4.90 6.52 4.88 5.49 +1.25 40 1,357 3,272 +929
28JAN27 125.00 C 4.48 5.79 4.42 4.84 +1.19 40 371 478 +279
28JAN27 127.50 C 4.29 5.00 4.29 4.21 +1.07 40 222 415 +222
28JAN27 130.00 C 3.90 4.50 3.90 3.65 +0.96 40 28 496 +28
28JAN27 132.50 C 3.47 4.04 3.47 3.16 +0.86 40 888 865 +686
28JAN27 135.00 C 2.48 2.64 2.46 2.72 +0.76 40 367 701 +266
28JAN27 137.50 C 0.00 0.00 0.00 2.35 +0.69 40 0 749 0
28JAN27 140.00 C 1.97 2.80 1.97 2.01 +0.60 40 669 1,141 +666
28JAN27 142.50 C 2.31 2.31 2.31 1.72 +0.53 40 51 203 +51
28JAN27 145.00 C 1.56 2.06 1.56 1.47 +0.46 40 122 316 +32
28JAN27 147.50 C 1.70 1.70 1.70 1.26 +0.41 40 1 439 0
28JAN27 150.00 C 1.25 1.56 1.25 1.07 +0.36 40 6 194 +5
28JAN27 152.50 C 0.00 0.00 0.00 0.91 +0.31 40 0 72 0
28JAN27 155.00 C 1.40 1.40 1.40 0.77 +0.27 39 6 43 +6
28JAN27 157.50 C 0.00 0.00 0.00 0.65 +0.23 39 0 0 0
28JAN27 160.00 C 0.92 1.02 0.92 0.55 +0.20 39 23 67 +23
28JAN27 162.50 C 0.00 0.00 0.00 0.46 +0.17 39 0 21 0
28JAN27 165.00 C 0.00 0.00 0.00 0.39 +0.15 39 0 20 0
28JAN27 167.50 C 0.60 0.60 0.60 0.33 +0.13 39 1 126 +1
28JAN27 170.00 C 0.00 0.00 0.00 0.28 +0.11 39 0 21 0
28JAN27 172.50 C 0.00 0.00 0.00 0.23 +0.09 39 0 40 0
28JAN27 175.00 C 0.41 0.41 0.41 0.19 +0.07 39 6 71 +6
28JAN27 177.50 C 0.00 0.00 0.00 0.16 +0.06 39 0 65 0
28JAN27 180.00 C 0.42 0.42 0.42 0.14 +0.06 40 1 10 +1
28JAN27 182.50 C 0.38 0.38 0.38 0.12 +0.05 40 5 124 +5
30MAR27 42.00 C 0.00 0.00 0.00 69.10 +3.15 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 68.11 +3.15 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 67.12 +3.15 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 66.14 +3.15 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.16 +3.15 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.18 +3.15 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.20 +3.14 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.23 +3.14 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.26 +3.14 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.84 +3.13 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.44 +3.13 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.05 +3.13 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.67 +3.13 48 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 49.29 +3.11 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.93 +3.11 47 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 44.58 +3.09 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.26 +3.08 45 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 39.96 +3.06 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.50 +3.25 51 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.49 +3.00 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.33 +2.54 43 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 31.21 +2.92 42 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 29.15 +2.86 42 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 27.07 +2.71 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 25.28 +2.83 41 0 1,435 0
30MAR27 92.50 C 0.00 0.00 0.00 23.53 +3.00 41 0 1,380 0
30MAR27 95.00 C 0.00 0.00 0.00 21.67 +2.77 41 0 1,988 0
30MAR27 97.50 C 0.00 0.00 0.00 19.91 +2.55 40 0 1,331 0
30MAR27 100.00 C 20.00 20.00 20.00 18.37 +2.43 40 1 7,946 0
30MAR27 102.50 C 0.00 0.00 0.00 16.71 +2.09 39 0 1,618 0
30MAR27 105.00 C 17.00 17.00 15.40 15.40 +2.06 40 9 2,405 -1
30MAR27 107.50 C 0.00 0.00 0.00 14.21 +2.06 40 0 1,598 0
30MAR27 110.00 C 12.01 13.44 12.01 12.93 +1.87 40 113 4,438 -50
30MAR27 112.50 C 11.21 12.71 11.21 11.90 +1.86 40 349 1,926 -130
30MAR27 115.00 C 9.56 11.93 9.56 10.87 +1.74 40 663 5,425 -357
30MAR27 117.50 C 9.28 10.67 9.28 9.94 +1.66 40 129 4,115 -35
30MAR27 120.00 C 9.50 10.32 9.06 9.06 +1.54 40 2,759 16,850 +732
30MAR27 122.50 C 8.61 8.61 8.30 8.28 +1.45 40 33 453 0
30MAR27 125.00 C 6.88 8.18 6.88 7.56 +1.41 41 2,315 7,906 +1,812
30MAR27 127.50 C 7.03 7.25 7.03 6.90 +1.38 41 21 4,575 +2
30MAR27 130.00 C 6.25 7.18 6.25 6.17 +1.21 41 53 9,232 +24
30MAR27 132.50 C 5.85 6.16 5.85 5.63 +1.19 41 72 1,573 +30
30MAR27 135.00 C 5.33 5.33 5.33 5.08 +1.11 41 15 2,501 0
30MAR27 137.50 C 0.00 0.00 0.00 4.57 +1.02 41 0 386 0
30MAR27 140.00 C 3.72 5.00 3.72 4.11 +0.94 41 2,860 7,512 +1,271
30MAR27 142.50 C 0.00 0.00 0.00 3.70 +0.87 41 0 529 0
30MAR27 145.00 C 3.62 4.15 3.62 3.32 +0.80 41 17 453 0
30MAR27 147.50 C 0.00 0.00 0.00 2.98 +0.74 41 0 662 0
30MAR27 150.00 C 2.53 3.30 2.53 2.67 +0.68 40 11 3,482 +2
30MAR27 152.50 C 0.00 0.00 0.00 2.39 +0.62 40 0 998 0
30MAR27 155.00 C 2.20 2.20 2.20 2.14 +0.57 40 1 2,760 0
30MAR27 157.50 C 2.00 2.66 2.00 1.91 +0.52 40 5 917 +3
30MAR27 160.00 C 1.99 1.99 1.99 1.71 +0.48 40 3 1,996 0
30MAR27 162.50 C 0.00 0.00 0.00 1.52 +0.43 40 0 1,354 0
30MAR27 165.00 C 0.00 0.00 0.00 1.36 +0.39 40 0 2,190 0
30MAR27 167.50 C 0.00 0.00 0.00 1.21 +0.35 40 0 3,465 0
30MAR27 170.00 C 1.54 1.54 1.54 1.08 +0.32 40 65 1,643 0
30MAR27 172.50 C 1.18 1.18 1.18 0.96 +0.29 40 3 903 +3
30MAR27 175.00 C 1.30 1.33 1.30 0.86 +0.27 40 66 2,217 +66
30MAR27 177.50 C 1.22 1.22 1.22 0.76 +0.24 40 66 923 -65
30MAR27 180.00 C 1.06 1.15 1.06 0.68 +0.22 40 5 2,075 0
30MAR27 182.50 C 0.92 1.18 0.92 0.60 +0.19 40 20 470 -7
30MAR27 185.00 C 0.00 0.00 0.00 0.54 +0.18 40 0 715 0
30MAR27 187.50 C 0.00 0.00 0.00 0.48 +0.16 40 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.42 +0.14 40 0 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.38 +0.14 40 0 986 0
30MAR27 195.00 C 0.00 0.00 0.00 0.33 +0.11 40 0 1,766 0
30MAR27 197.50 C 0.59 0.59 0.59 0.30 +0.11 40 65 676 0
30MAR27 200.00 C 0.65 0.66 0.65 0.26 +0.09 40 68 567 0
30MAR27 205.00 C 0.00 0.00 0.00 0.21 +0.08 40 0 609 0
29JUN27 42.00 C 0.00 0.00 0.00 69.52 +3.13 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 68.57 +3.13 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 67.62 +3.13 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 66.67 +3.13 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 65.72 +3.12 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 64.78 +3.13 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 63.83 +3.12 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 62.89 +3.12 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 61.95 +3.12 54 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 59.61 +3.12 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.27 +3.11 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 54.95 +3.11 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.64 +3.11 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.34 +3.09 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.08 +3.08 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.84 +3.05 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.63 +3.02 47 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 41.49 +3.00 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.38 +2.97 46 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 37.32 +2.94 45 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 35.31 +2.90 44 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 33.38 +2.90 44 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 31.46 +2.81 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 29.65 +2.79 43 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 27.87 +2.75 43 0 193 0
29JUN27 92.50 C 0.00 0.00 0.00 26.18 +2.64 43 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 24.56 +2.58 42 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 23.00 +2.49 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 21.53 +2.42 42 0 2,690 0
29JUN27 102.50 C 0.00 0.00 0.00 20.14 +2.42 42 0 195 0
29JUN27 105.00 C 0.00 0.00 0.00 18.81 +2.61 42 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 17.57 +2.29 42 0 2,473 0
29JUN27 110.00 C 17.70 17.70 17.70 15.70 +1.34 40 1 8,745 0
29JUN27 112.50 C 15.50 15.95 15.50 15.33 +1.98 42 2 887 +1
29JUN27 115.00 C 0.00 0.00 0.00 14.20 +1.79 41 0 1,399 0
29JUN27 117.50 C 0.00 0.00 0.00 13.26 +1.74 42 0 2,323 0
29JUN27 120.00 C 0.00 0.00 0.00 12.34 +1.71 41 0 3,724 0
29JUN27 122.50 C 0.00 0.00 0.00 11.53 +1.70 42 0 657 0
29JUN27 125.00 C 11.40 11.40 11.40 10.80 +1.68 42 1 1,812 0
29JUN27 127.50 C 0.00 0.00 0.00 10.07 +1.66 42 0 549 0
29JUN27 130.00 C 9.55 9.55 9.55 9.39 +1.67 42 5 2,761 0
29JUN27 132.50 C 9.10 9.10 9.10 8.69 +1.52 42 3 486 0
29JUN27 135.00 C 0.00 0.00 0.00 8.03 +1.41 42 0 994 0
29JUN27 137.50 C 7.98 7.98 7.98 7.48 +1.40 42 1 373 +1
29JUN27 140.00 C 0.00 0.00 0.00 6.93 +1.34 42 0 3,369 0
29JUN27 142.50 C 0.00 0.00 0.00 6.40 +1.22 42 0 381 0
29JUN27 145.00 C 6.70 6.70 6.70 5.91 +1.14 42 1 1,246 0
29JUN27 147.50 C 0.00 0.00 0.00 5.50 +1.13 42 0 286 0
29JUN27 150.00 C 5.16 6.10 5.16 5.09 +1.08 42 99 3,122 +97
29JUN27 152.50 C 5.42 5.42 5.42 4.70 +0.99 42 1 455 -1
29JUN27 155.00 C 5.20 5.24 5.20 4.31 +0.89 41 3 340 +3
29JUN27 157.50 C 4.79 4.79 4.79 4.02 +0.89 42 1 591 -1
29JUN27 160.00 C 3.99 4.54 3.99 3.72 +0.86 41 9 1,155 +2
29JUN27 162.50 C 0.00 0.00 0.00 3.43 +0.78 41 0 360 0
29JUN27 165.00 C 0.00 0.00 0.00 3.15 +0.71 41 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 2.91 +0.67 41 0 337 0
29JUN27 170.00 C 3.40 3.40 3.40 2.70 +0.67 41 4 456 0
29JUN27 172.50 C 0.00 0.00 0.00 2.50 +0.63 41 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 2.30 +0.57 41 0 125 0
29JUN27 177.50 C 0.00 0.00 0.00 2.10 +0.51 41 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.95 +0.50 41 0 227 0
29JUN27 182.50 C 0.00 0.00 0.00 1.81 +0.49 41 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.68 +0.46 41 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 1.54 +0.45 41 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 1.40 +0.37 41 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 1.30 +0.35 41 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.17 +0.31 41 0 447 0
29JUN27 197.50 C 0.00 0.00 0.00 1.09 +0.33 41 0 840 0
29JUN27 200.00 C 1.42 1.42 1.42 1.03 +0.30 41 65 1,123 0
29JUN27 205.00 C 1.48 1.48 1.48 0.86 +0.24 41 12 2,895 0
29SEP27 42.00 C 0.00 0.00 0.00 69.57 +3.12 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 68.63 +3.13 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 67.68 +3.12 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 66.74 +3.11 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 65.81 +3.12 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 64.88 +3.12 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 63.95 +3.12 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 63.02 +3.11 51 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 62.10 +3.11 51 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 59.80 +3.10 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.53 +3.09 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 55.28 +3.08 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 53.07 +3.08 48 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 50.89 +3.06 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 48.76 +3.05 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 46.66 +3.03 47 0 0 0
29SEP27 70.00 C 45.00 45.00 45.00 44.74 +3.14 47 1 2 +1
29SEP27 72.50 C 0.00 0.00 0.00 42.59 +2.97 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 40.62 +2.94 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 38.71 +2.95 45 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 36.88 +2.93 45 0 30 0
29SEP27 82.50 C 0.00 0.00 0.00 35.03 +2.82 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 33.28 +2.76 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 31.62 +2.76 44 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 29.96 +2.69 44 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 28.42 +2.65 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 26.89 +2.52 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 25.49 +2.53 43 0 84 0
29SEP27 100.00 C 24.50 24.50 24.50 24.12 +2.42 43 1 390 0
29SEP27 102.50 C 0.00 0.00 0.00 22.81 +2.34 43 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 21.50 +2.30 42 0 68 0
29SEP27 107.50 C 0.00 0.00 0.00 20.34 +2.23 42 0 314 0
29SEP27 110.00 C 19.10 19.71 19.10 19.22 +2.09 42 91 590 +91
29SEP27 112.50 C 0.00 0.00 0.00 18.19 +2.09 42 0 544 0
29SEP27 115.00 C 18.50 18.50 18.50 17.11 +2.01 42 1,201 1,981 +1,201
29SEP27 117.50 C 0.00 0.00 0.00 16.22 +1.96 42 0 518 0
29SEP27 120.00 C 0.00 0.00 0.00 15.34 +1.92 42 0 1,060 0
29SEP27 122.50 C 15.03 15.03 15.03 14.48 +1.90 42 300 440 +8
29SEP27 125.00 C 15.00 15.00 15.00 13.69 +1.90 42 124 3,320 +124
29SEP27 127.50 C 0.00 0.00 0.00 12.86 +1.74 42 0 323 0
29SEP27 130.00 C 11.56 13.21 11.56 12.13 +1.67 42 18 2,944 +12
29SEP27 132.50 C 0.00 0.00 0.00 11.46 +1.67 42 0 244 0
29SEP27 135.00 C 11.89 11.89 11.89 10.80 +1.66 42 10 151 0
29SEP27 137.50 C 0.00 0.00 0.00 10.14 +1.51 42 0 158 0
29SEP27 140.00 C 10.34 10.34 10.34 9.51 +1.39 42 1 307 +1
29SEP27 142.50 C 0.00 0.00 0.00 9.00 +1.39 42 0 173 0
29SEP27 145.00 C 9.39 9.39 9.39 8.50 +1.40 42 60 126 +60
29SEP27 147.50 C 0.00 0.00 0.00 7.99 +1.33 42 0 17 0
29SEP27 150.00 C 0.00 0.00 0.00 7.48 +1.21 42 0 26 0
29SEP27 152.50 C 0.00 0.00 0.00 7.03 +1.14 42 0 42 0
29SEP27 155.00 C 7.40 7.54 7.40 6.65 +1.14 42 37 99 +37
29SEP27 157.50 C 0.00 0.00 0.00 6.27 +1.14 42 0 74 0
29SEP27 160.00 C 6.81 6.81 6.81 5.89 +1.07 42 34 88 +8
29SEP27 162.50 C 6.41 6.57 6.41 5.51 +0.97 42 67 106 +66
29SEP27 165.00 C 5.45 6.00 5.45 5.16 +0.89 42 9 101 +9
29SEP27 167.50 C 5.64 5.64 5.64 4.89 +0.90 42 1 172 0
29SEP27 170.00 C 5.48 5.48 5.48 4.61 +0.89 42 1 120 +1
29SEP27 172.50 C 0.00 0.00 0.00 4.34 +0.87 42 0 71 0
29SEP27 175.00 C 0.00 0.00 0.00 4.07 +0.80 42 0 114 0
29SEP27 177.50 C 0.00 0.00 0.00 3.80 +0.72 42 0 150 0
29SEP27 180.00 C 4.38 4.66 4.38 3.57 +0.68 42 4 510 0
29SEP27 182.50 C 4.48 4.48 4.48 3.38 +0.68 42 12 390 0
29SEP27 185.00 C 0.00 0.00 0.00 3.19 +0.68 42 0 357 0
29SEP27 187.50 C 0.00 0.00 0.00 3.00 +0.65 42 0 219 0
29SEP27 190.00 C 3.60 4.02 3.60 2.81 +0.59 42 94 403 +60
TOTAL CALL 55,623 946,080 +13,811
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 121 0 12 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 105 0 265 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 95 0 57 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 90 0 34 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 85 0 48 0
16OCT26 95.00 P 0.01 0.01 0.01 0.01 0.00 80 3 133 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 70 0 251 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 65 0 134 0
16OCT26 99.00 P 0.02 0.02 0.02 0.01 -0.02 60 2 238 -2
16OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 539 0
16OCT26 101.00 P 0.05 0.05 0.05 0.01 -0.08 50 20 463 -20
16OCT26 102.00 P 0.13 0.13 0.03 0.02 -0.15 49 59 473 -7
16OCT26 103.00 P 0.15 0.15 0.04 0.03 -0.26 47 29 759 0
16OCT26 104.00 P 0.24 0.24 0.06 0.06 -0.40 46 140 544 +1
16OCT26 105.00 P 0.40 0.41 0.07 0.11 -0.61 46 177 734 +30
16OCT26 106.00 P 0.92 0.92 0.10 0.20 -0.85 46 180 1,118 +41
16OCT26 107.00 P 1.33 1.34 0.14 0.35 -1.17 46 447 1,239 +87
16OCT26 108.00 P 1.30 1.30 0.32 0.57 -1.47 46 374 511 +165
16OCT26 109.00 P 1.19 1.19 0.34 0.88 -1.80 46 401 535 +126
16OCT26 110.00 P 3.33 3.33 0.59 1.29 -2.12 47 374 191 +108
16OCT26 111.00 P 2.88 2.88 0.73 1.81 -2.40 47 352 140 +120
16OCT26 112.00 P 4.21 4.41 1.05 2.44 -2.73 48 345 172 +159
16OCT26 113.00 P 2.30 2.99 1.53 3.17 -2.93 49 455 423 +20
16OCT26 114.00 P 4.05 4.05 3.04 3.98 -2.88 51 68 35 +35
16OCT26 115.00 P 3.50 3.50 3.50 4.67 -3.40 43 12 14 +12
16OCT26 116.00 P 0.00 0.00 0.00 5.62 -3.29 46 0 1 0
16OCT26 117.00 P 0.00 0.00 0.00 6.56 -3.34 45 0 1 0
16OCT26 118.00 P 0.00 0.00 0.00 7.75 -3.13 68 0 1 0
16OCT26 119.00 P 0.00 0.00 0.00 8.77 -3.13 76 0 1 0
16OCT26 120.00 P 9.60 9.60 9.60 9.60 -3.20 66 5 6 +5
16OCT26 121.00 P 0.00 0.00 0.00 10.82 -3.15 91 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 11.85 -2.95 100 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 12.88 -3.03 108 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 13.91 -2.99 116 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 14.64 -3.37 97 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 15.93 -2.93 129 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 16.93 -2.94 135 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 17.91 -2.98 139 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 60 0
23OCT26 95.00 P 0.06 0.06 0.06 0.01 -0.04 37 2 32 0
23OCT26 96.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 10 0
23OCT26 97.00 P 0.00 0.00 0.00 0.03 -0.09 38 0 5 0
23OCT26 98.00 P 0.00 0.00 0.00 0.05 -0.13 38 0 73 0
23OCT26 99.00 P 0.23 0.25 0.20 0.08 -0.19 38 19 229 +19
23OCT26 100.00 P 0.38 0.41 0.15 0.12 -0.26 38 25 96 +20
23OCT26 101.00 P 0.40 0.40 0.22 0.18 -0.34 38 78 119 +64
23OCT26 102.00 P 0.34 0.34 0.30 0.26 -0.46 38 5 170 +2
23OCT26 103.00 P 0.68 0.68 0.36 0.37 -0.59 38 85 327 +18
23OCT26 104.00 P 0.49 0.49 0.46 0.52 -0.74 38 11 53 +10
23OCT26 105.00 P 1.18 1.18 0.38 0.71 -0.89 38 66 1,146 +16
23OCT26 106.00 P 1.90 1.90 0.70 0.94 -1.04 38 151 178 +85
23OCT26 107.00 P 2.00 2.00 0.76 1.22 -1.22 38 383 400 +172
23OCT26 108.00 P 2.11 2.11 1.07 1.55 -1.41 38 121 124 +120
23OCT26 109.00 P 2.22 2.22 1.70 1.95 -1.61 38 122 64 +62
23OCT26 110.00 P 2.32 2.52 1.55 2.42 -1.80 39 145 108 +107
23OCT26 111.00 P 2.37 2.47 2.37 2.94 -1.86 39 102 102 +102
23OCT26 112.00 P 2.50 3.55 2.50 3.52 -2.03 39 18 16 +15
23OCT26 113.00 P 0.00 0.00 0.00 4.16 -2.18 39 0 100 0
23OCT26 114.00 P 0.00 0.00 0.00 4.87 -2.53 40 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 5.62 -2.63 40 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 6.42 -2.65 41 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 7.26 -2.70 42 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 8.15 -2.75 43 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 9.06 -2.84 45 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 9.70 -3.13 37 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 10.82 -3.15 44 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 11.85 -2.95 48 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 12.88 -3.03 52 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 13.91 -2.99 56 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 14.64 -3.37 48 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 15.93 -2.93 62 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 16.93 -2.94 65 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 17.91 -2.98 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 151 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,001 0
29OCT26 72.50 P 0.01 0.01 0.01 0.01 0.00 74 100 1,381 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,604 0
29OCT26 77.50 P 0.01 0.01 0.01 0.01 0.00 63 10 1,929 +10
29OCT26 80.00 P 0.02 0.02 0.02 0.01 0.00 58 1 1,897 -1
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,007 0
29OCT26 85.00 P 0.03 0.03 0.03 0.01 0.00 48 78 3,141 +31
29OCT26 87.50 P 0.05 0.05 0.04 0.01 0.00 43 67 3,348 +65
29OCT26 90.00 P 0.08 0.09 0.06 0.01 -0.02 38 75 3,784 +50
29OCT26 92.50 P 0.10 0.10 0.08 0.03 -0.05 38 43 3,692 -2
29OCT26 95.00 P 0.20 0.20 0.12 0.07 -0.11 38 324 7,105 -13
29OCT26 97.50 P 0.45 0.45 0.20 0.16 -0.23 37 492 8,187 -101
29OCT26 100.00 P 0.68 0.69 0.29 0.35 -0.42 37 1,758 18,046 -241
29OCT26 102.50 P 1.16 1.16 0.48 0.68 -0.69 37 1,324 9,393 +143
29OCT26 105.00 P 2.09 2.09 0.80 1.23 -0.99 37 2,829 14,686 +827
29OCT26 107.50 P 2.82 2.82 1.33 2.03 -1.33 38 906 10,263 +124
29OCT26 110.00 P 4.68 4.68 2.19 3.13 -1.55 38 380 14,565 -10
29OCT26 112.50 P 5.24 5.24 3.10 4.53 -1.91 39 330 8,465 +21
29OCT26 115.00 P 7.60 7.88 4.50 6.22 -2.30 39 83 9,160 +1
29OCT26 117.50 P 7.95 8.23 6.54 8.16 -2.41 40 22 3,803 -10
29OCT26 120.00 P 12.00 12.00 8.62 10.32 -3.04 42 31 4,987 -28
29OCT26 122.50 P 13.10 13.10 13.10 12.26 -3.10 37 1 734 -1
29OCT26 125.00 P 15.00 16.50 15.00 14.64 -3.37 38 6 1,905 0
29OCT26 127.50 P 18.00 18.00 17.50 17.00 -3.91 0 3 751 -3
29OCT26 130.00 P 21.78 21.78 18.00 19.77 -3.11 53 6 2,570 0
29OCT26 132.50 P 0.00 0.00 0.00 22.11 -3.22 50 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 24.61 -3.22 55 0 656 0
29OCT26 137.50 P 0.00 0.00 0.00 27.11 -3.22 59 0 30 0
29OCT26 140.00 P 28.84 29.44 28.84 29.50 -3.42 0 269 1,000 0
29OCT26 142.50 P 0.00 0.00 0.00 32.10 -3.25 66 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 34.60 -3.23 69 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 37.10 -3.23 73 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 39.64 -3.19 79 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 42.14 -3.19 83 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 44.64 -3.19 86 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.14 -3.19 90 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 49.69 -3.14 96 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 52.14 -3.19 96 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.64 -3.19 100 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.14 -3.19 103 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 59.64 -3.19 106 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.14 -3.19 109 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 64.64 -3.19 112 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.14 -3.19 114 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 69.64 -3.19 117 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 72.14 -3.19 120 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 74.64 -3.19 123 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 77.14 -3.19 125 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 79.64 -3.19 128 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 82.14 -3.19 130 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 84.64 -3.19 133 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 87.14 -3.19 135 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 89.64 -3.19 138 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 94.64 -3.19 143 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 142 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 133 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 785 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 966 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 139 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 421 0
27NOV26 75.00 P 0.09 0.09 0.06 0.02 -0.01 43 384 1,785 +283
27NOV26 77.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 901 0
27NOV26 80.00 P 0.18 0.18 0.18 0.05 -0.04 41 5 3,275 +5
27NOV26 82.50 P 0.27 0.27 0.20 0.10 -0.06 41 23 1,230 +3
27NOV26 85.00 P 0.30 0.30 0.30 0.17 -0.11 41 60 1,916 -35
27NOV26 87.50 P 0.41 0.44 0.38 0.28 -0.17 41 105 3,595 -51
27NOV26 90.00 P 0.76 0.76 0.52 0.46 -0.25 41 80 9,609 +2
27NOV26 92.50 P 1.05 1.08 0.70 0.71 -0.35 41 887 6,232 +771
27NOV26 95.00 P 1.50 1.50 0.92 1.06 -0.48 41 520 9,177 +62
27NOV26 97.50 P 1.95 1.95 1.35 1.52 -0.64 41 93 5,177 +42
27NOV26 100.00 P 2.50 2.50 1.83 2.11 -0.78 41 571 9,648 +356
27NOV26 102.50 P 3.46 3.46 2.22 2.84 -0.92 41 232 3,607 +39
27NOV26 105.00 P 4.42 4.42 3.00 3.69 -1.05 41 256 12,467 -127
27NOV26 107.50 P 5.94 5.94 3.79 4.75 -1.30 41 9 8,041 -5
27NOV26 110.00 P 6.50 6.50 4.85 5.93 -1.51 41 806 15,059 +185
27NOV26 112.50 P 8.21 8.21 6.03 7.34 -1.53 42 99 7,965 -15
27NOV26 115.00 P 10.40 10.40 8.20 8.89 -1.69 42 952 5,478 -265
27NOV26 117.50 P 8.95 9.39 8.95 10.57 -1.86 42 7 2,933 +3
27NOV26 120.00 P 13.50 13.50 10.50 12.44 -1.95 43 9 3,847 -5
27NOV26 122.50 P 14.20 14.20 14.20 14.35 -2.12 43 1 2,405 +1
27NOV26 125.00 P 18.58 18.58 15.56 16.48 -2.41 45 181 11,935 +120
27NOV26 127.50 P 18.55 18.55 16.40 18.63 -2.28 46 3 1,002 -1
27NOV26 130.00 P 20.00 20.00 20.00 20.77 -2.49 46 1 2,213 -1
27NOV26 132.50 P 0.00 0.00 0.00 23.01 -2.57 46 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 25.17 -2.81 45 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 27.42 -2.98 45 0 493 0
27NOV26 140.00 P 0.00 0.00 0.00 29.93 -2.99 47 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 32.28 -3.07 47 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 34.78 -3.05 50 0 10 0
27NOV26 147.50 P 0.00 0.00 0.00 37.21 -3.12 50 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 39.64 -3.19 51 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 42.21 -3.12 55 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 44.71 -3.12 57 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.14 -3.19 57 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.69 -3.17 61 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 52.21 -3.12 63 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 54.64 -3.19 63 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.14 -3.19 65 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 59.64 -3.19 67 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.14 -3.19 69 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 64.64 -3.19 71 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.14 -3.19 72 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 69.64 -3.19 74 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.14 -3.19 76 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 74.64 -3.19 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.14 -3.19 79 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 79.64 -3.19 81 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 82.14 -3.19 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 84.64 -3.19 84 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.14 -3.19 86 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 89.64 -3.19 87 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 94.64 -3.19 90 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9,251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5,870 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3,291 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,024 0
30DEC26 70.00 P 0.15 0.15 0.15 0.03 -0.02 40 2 1,027 +2
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 728 0
30DEC26 75.00 P 0.25 0.25 0.25 0.10 -0.04 40 5 1,912 -5
30DEC26 77.50 P 0.32 0.32 0.32 0.16 -0.06 40 10 1,814 -10
30DEC26 80.00 P 0.52 0.52 0.41 0.25 -0.10 40 13 5,159 -1
30DEC26 82.50 P 0.62 0.62 0.62 0.38 -0.15 40 70 4,907 -70
30DEC26 85.00 P 0.85 0.85 0.68 0.57 -0.21 40 659 12,073 +362
30DEC26 87.50 P 1.15 1.19 0.93 0.83 -0.28 40 132 8,247 +35
30DEC26 90.00 P 1.55 1.55 1.15 1.16 -0.36 40 340 10,867 +148
30DEC26 92.50 P 1.95 1.95 1.51 1.57 -0.46 40 38 7,137 +22
30DEC26 95.00 P 2.56 2.56 1.80 2.08 -0.60 40 731 19,348 +507
30DEC26 97.50 P 3.13 3.19 2.36 2.72 -0.62 40 287 6,582 +109
30DEC26 100.00 P 3.97 3.97 3.00 3.40 -0.81 40 408 24,949 -151
30DEC26 102.50 P 4.90 4.92 3.60 4.28 -0.89 40 41 7,365 -5
30DEC26 105.00 P 6.07 6.07 4.38 5.23 -1.06 40 421 16,154 -123
30DEC26 107.50 P 6.71 6.71 5.38 6.38 -1.17 40 284 9,068 +212
30DEC26 110.00 P 8.05 8.06 6.47 7.60 -1.36 40 627 13,775 +25
30DEC26 112.50 P 9.88 9.88 7.70 8.95 -1.47 40 201 7,966 +94
30DEC26 115.00 P 11.64 11.64 11.15 10.50 -1.52 41 3 15,259 -2
30DEC26 117.50 P 11.70 12.00 10.98 12.12 -1.65 41 4 8,024 -2
30DEC26 120.00 P 13.20 13.90 12.80 13.90 -1.40 41 910 19,968 +161
30DEC26 122.50 P 0.00 0.00 0.00 15.78 -1.82 42 0 8,498 0
30DEC26 125.00 P 17.50 18.00 17.50 17.24 -2.37 39 2 15,555 -1
30DEC26 127.50 P 0.00 0.00 0.00 19.19 -2.71 39 0 8,696 0
30DEC26 130.00 P 0.00 0.00 0.00 20.77 -3.30 36 0 18,811 0
30DEC26 132.50 P 23.00 23.00 23.00 23.84 -2.46 43 1 5,620 -1
30DEC26 135.00 P 0.00 0.00 0.00 26.00 -2.52 43 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 27.96 -3.00 41 0 2,632 0
30DEC26 140.00 P 30.80 30.80 30.80 30.28 -2.98 42 3 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 32.41 -3.19 40 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 34.78 -3.14 40 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 37.47 -2.89 45 0 1,042 0
30DEC26 150.00 P 38.03 38.03 38.03 39.64 -3.19 41 2 5,483 0
30DEC26 152.50 P 0.00 0.00 0.00 42.30 -3.05 46 0 576 0
30DEC26 155.00 P 0.00 0.00 0.00 44.71 -3.12 46 0 2,753 0
30DEC26 157.50 P 0.00 0.00 0.00 47.14 -3.19 46 0 276 0
30DEC26 160.00 P 49.30 49.30 49.30 49.72 -3.14 50 4 2,106 0
30DEC26 162.50 P 53.00 53.00 53.00 52.22 -3.11 51 4 545 0
30DEC26 165.00 P 54.95 54.95 53.90 54.64 -3.19 51 44 1,156 0
30DEC26 167.50 P 56.93 56.93 56.93 57.14 -3.19 52 9 1,130 -111
30DEC26 170.00 P 58.85 59.24 58.85 59.64 -3.19 54 88 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 62.23 -3.10 58 0 40 0
30DEC26 175.00 P 0.00 0.00 0.00 64.64 -3.19 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 67.22 -3.16 60 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.76 -3.07 63 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 72.21 -3.19 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.71 -3.12 64 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.27 -3.06 67 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.76 -3.07 68 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.27 -3.06 70 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.71 -3.12 70 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.23 -3.14 71 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.70 -3.15 72 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 94.76 -3.11 76 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 99.76 -3.07 78 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.64 -3.19 77 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.76 -3.07 83 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.73 -3.10 85 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.75 -3.07 87 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 124.72 -3.10 88 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.72 -3.10 90 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.76 -3.06 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 139.75 -3.07 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.75 -3.07 97 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.75 -3.07 99 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.75 -3.07 101 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.73 -3.16 102 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.65 -3.17 101 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.75 -3.07 106 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.75 -3.07 108 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.75 -3.07 109 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.70 -3.19 110 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.63 -3.19 109 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 60.00 P 0.08 0.09 0.08 0.01 -0.01 40 10 10 +10
28JAN27 62.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
28JAN27 65.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 131 0
28JAN27 67.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 237 0
28JAN27 70.00 P 0.26 0.29 0.26 0.10 -0.03 39 28 165 +28
28JAN27 72.50 P 0.00 0.00 0.00 0.16 -0.05 39 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 0.24 -0.08 39 0 1 0
28JAN27 77.50 P 0.00 0.00 0.00 0.37 -0.10 39 0 266 0
28JAN27 80.00 P 0.76 0.77 0.76 0.54 -0.13 40 5 1,319 0
28JAN27 82.50 P 1.06 1.06 0.84 0.75 -0.20 39 51 1,087 0
28JAN27 85.00 P 0.00 0.00 0.00 1.03 -0.27 40 0 752 0
28JAN27 87.50 P 1.71 1.71 1.46 1.39 -0.33 40 67 761 +1
28JAN27 90.00 P 2.16 2.16 1.73 1.82 -0.41 40 276 1,067 +124
28JAN27 92.50 P 2.65 2.65 2.26 2.34 -0.53 40 133 1,311 +54
28JAN27 95.00 P 3.40 3.40 2.73 2.97 -0.54 40 385 3,793 +12
28JAN27 97.50 P 4.07 4.07 3.63 3.67 -0.67 40 207 1,174 +117
28JAN27 100.00 P 4.81 4.81 4.01 4.48 -0.76 40 640 3,289 +217
28JAN27 102.50 P 6.00 6.00 6.00 5.36 -0.90 39 100 2,952 0
28JAN27 105.00 P 6.99 6.99 6.06 6.36 -1.05 39 641 2,773 +406
28JAN27 107.50 P 7.44 7.55 7.08 7.52 -1.16 39 292 862 +217
28JAN27 110.00 P 9.19 9.19 7.83 8.79 -1.26 40 309 4,359 +188
28JAN27 112.50 P 9.18 9.94 9.18 10.13 -1.46 40 180 425 +180
28JAN27 115.00 P 11.20 11.20 10.57 11.63 -1.54 40 61 61 +61
28JAN27 117.50 P 12.93 12.93 12.07 13.38 -1.47 41 39 39 +39
28JAN27 120.00 P 14.32 14.32 14.32 15.00 -1.66 41 2 80 +2
28JAN27 122.50 P 0.00 0.00 0.00 16.71 -1.77 40 0 6 0
28JAN27 125.00 P 0.00 0.00 0.00 18.78 -1.89 42 0 3 0
28JAN27 127.50 P 20.00 20.00 20.00 20.50 -2.23 41 2 2 +2
28JAN27 130.00 P 0.00 0.00 0.00 22.51 -2.29 41 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 24.62 -2.35 42 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 26.73 -2.39 42 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 28.82 -2.52 42 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 30.98 -2.63 42 0 30 0
28JAN27 142.50 P 0.00 0.00 0.00 33.24 -2.66 42 0 2 0
28JAN27 145.00 P 0.00 0.00 0.00 35.51 -2.71 43 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 37.81 -2.76 43 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 40.13 -2.83 43 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 42.48 -2.91 43 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 44.86 -3.04 43 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 47.27 -3.06 43 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 49.72 -3.14 44 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 52.23 -3.10 46 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 54.71 -3.12 47 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 57.21 -3.12 48 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 59.64 -3.19 48 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 62.23 -3.10 51 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 64.64 -3.19 51 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 67.22 -3.16 54 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 69.76 -3.07 56 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 72.21 -3.19 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 176 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 204 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 0.00 41 0 181 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 174 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 3,089 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 1,074 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 -0.04 40 0 824 0
30MAR27 67.50 P 0.48 0.48 0.48 0.30 -0.06 40 33 966 -33
30MAR27 70.00 P 0.00 0.00 0.00 0.43 -0.08 40 0 942 0
30MAR27 72.50 P 0.00 0.00 0.00 0.60 -0.10 40 0 4,464 0
30MAR27 75.00 P 1.06 1.06 1.06 0.80 -0.15 40 1 1,410 0
30MAR27 77.50 P 1.35 1.35 1.35 1.08 -0.16 40 1 2,709 +1
30MAR27 80.00 P 1.71 1.71 1.55 1.39 -0.24 40 5 13,105 0
30MAR27 82.50 P 2.02 2.02 2.02 1.78 -0.28 40 65 2,609 +65
30MAR27 85.00 P 2.46 2.46 2.37 2.23 -0.36 40 191 5,206 +5
30MAR27 87.50 P 2.75 2.94 2.75 2.76 -0.43 41 86 3,562 +60
30MAR27 90.00 P 3.70 3.70 3.28 3.38 -0.49 41 67 15,387 -2
30MAR27 92.50 P 4.26 4.26 3.86 4.06 -0.55 41 19 3,798 +19
30MAR27 95.00 P 5.09 5.09 4.54 4.74 -0.67 40 31 11,914 -9
30MAR27 97.50 P 5.90 5.90 5.90 5.62 -0.68 40 2,316 9,068 +2,009
30MAR27 100.00 P 7.02 7.02 6.25 6.53 -0.77 40 80 24,453 +75
30MAR27 102.50 P 7.16 7.16 7.16 7.51 -0.89 40 60 4,779 +60
30MAR27 105.00 P 8.48 8.63 8.15 8.60 -1.00 40 1,022 13,994 +1,020
30MAR27 107.50 P 10.41 10.41 9.35 9.80 -1.10 40 121 7,149 +60
30MAR27 110.00 P 11.34 11.34 10.60 11.09 -1.19 40 865 11,310 +495
30MAR27 112.50 P 0.00 0.00 0.00 12.44 -1.29 40 0 4,079 0
30MAR27 115.00 P 14.50 14.50 13.10 13.91 -1.35 40 22 13,465 0
30MAR27 117.50 P 0.00 0.00 0.00 15.51 -1.42 41 0 6,955 0
30MAR27 120.00 P 0.00 0.00 0.00 17.11 -1.49 40 0 11,370 0
30MAR27 122.50 P 0.00 0.00 0.00 18.84 -1.57 41 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 20.65 -1.63 41 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 22.47 -1.91 41 0 3,795 0
30MAR27 130.00 P 0.00 0.00 0.00 24.40 -1.95 41 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 26.28 -2.12 41 0 364 0
30MAR27 135.00 P 0.00 0.00 0.00 28.67 -2.46 43 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 30.33 -2.23 42 0 475 0
30MAR27 140.00 P 0.00 0.00 0.00 32.38 -2.35 42 0 1,712 0
30MAR27 142.50 P 0.00 0.00 0.00 34.26 -2.69 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 36.60 -2.58 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 38.73 -2.68 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 40.64 -3.06 40 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 42.89 -3.07 40 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 45.62 -2.67 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 47.90 -2.74 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 50.19 -2.83 42 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 52.57 -2.87 42 0 4 0
30MAR27 165.00 P 54.37 54.37 54.37 54.93 -2.95 42 1 23 0
30MAR27 167.50 P 0.00 0.00 0.00 57.34 -3.00 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 59.76 -3.07 43 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 62.23 -3.10 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.86 -3.17 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.34 -3.19 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 69.84 -3.19 48 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 72.34 -3.19 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 74.84 -3.19 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 77.34 -3.18 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 79.76 -3.07 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 82.27 -3.11 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 84.71 -3.12 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.23 -3.14 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 89.70 -3.15 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 94.76 -3.11 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 0.00 41 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 0.00 42 0 184 0
29JUN27 46.00 P 0.20 0.20 0.20 0.05 0.00 42 20 54 +20
29JUN27 47.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.07 0.00 42 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.10 0.00 42 0 373 0
29JUN27 52.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 449 0
29JUN27 55.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 390 0
29JUN27 57.50 P 0.00 0.00 0.00 0.31 -0.03 41 0 287 0
29JUN27 60.00 P 0.00 0.00 0.00 0.43 -0.05 41 0 306 0
29JUN27 62.50 P 0.00 0.00 0.00 0.58 -0.07 41 0 65 0
29JUN27 65.00 P 0.00 0.00 0.00 0.79 -0.06 41 0 150 0
29JUN27 67.50 P 1.31 1.31 1.31 1.02 -0.11 41 11 1,375 0
29JUN27 70.00 P 1.53 1.53 1.53 1.31 -0.11 41 2 3,210 -2
29JUN27 72.50 P 0.00 0.00 0.00 1.64 -0.18 41 0 795 0
29JUN27 75.00 P 2.29 2.29 2.21 2.05 -0.18 41 130 1,024 0
29JUN27 77.50 P 2.69 2.69 2.69 2.49 -0.27 41 120 1,059 +120
29JUN27 80.00 P 3.14 3.22 3.14 3.03 -0.27 42 66 884 0
29JUN27 82.50 P 3.86 3.86 3.86 3.58 -0.39 42 1 774 0
29JUN27 85.00 P 0.00 0.00 0.00 4.27 -0.33 42 0 7,595 0
29JUN27 87.50 P 4.50 4.50 4.50 4.93 -0.37 41 4 3,437 0
29JUN27 90.00 P 6.10 6.10 5.48 5.64 -0.41 41 67 4,423 +31
29JUN27 92.50 P 6.19 6.19 6.19 6.47 -0.42 41 65 2,428 +65
29JUN27 95.00 P 0.00 0.00 0.00 7.33 -0.56 41 0 6,795 0
29JUN27 97.50 P 0.00 0.00 0.00 8.27 -0.55 41 0 2,547 0
29JUN27 100.00 P 9.92 9.92 8.90 9.71 -0.24 42 73 14,836 +7
29JUN27 102.50 P 10.79 10.79 10.79 10.37 -0.82 41 2 2,370 0
29JUN27 105.00 P 10.50 10.50 10.50 11.42 -1.13 40 1 5,760 0
29JUN27 107.50 P 0.00 0.00 0.00 12.72 -1.03 40 0 1,246 0
29JUN27 110.00 P 0.00 0.00 0.00 14.06 -1.08 40 0 7,658 0
29JUN27 112.50 P 14.50 14.50 14.50 15.52 -1.00 40 1 2,218 -1
29JUN27 115.00 P 0.00 0.00 0.00 16.87 -1.21 40 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 18.39 -1.27 40 0 4,036 0
29JUN27 120.00 P 0.00 0.00 0.00 19.96 -1.46 40 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 21.61 -1.55 40 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 23.33 -1.63 41 0 3,979 0
29JUN27 127.50 P 0.00 0.00 0.00 25.03 -1.77 40 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 26.87 -1.81 41 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 28.73 -1.88 41 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 30.63 -1.94 41 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 32.58 -2.00 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 34.52 -2.08 41 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 36.63 -2.05 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 38.68 -2.11 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 40.68 -2.24 41 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 42.78 -2.31 41 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 45.12 -2.36 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 47.29 -2.41 42 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 49.47 -2.46 42 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 51.65 -2.55 42 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 53.93 -2.56 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.18 -2.61 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 58.45 -2.66 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.75 -2.71 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 63.07 -2.77 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 65.41 -2.83 43 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 67.77 -2.89 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 70.16 -2.93 43 0 4 0
29JUN27 182.50 P 0.00 0.00 0.00 72.56 -2.98 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 74.98 -3.05 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 77.41 -3.12 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 79.86 -3.17 45 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 82.33 -3.20 45 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 84.71 -3.12 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.23 -3.14 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 89.70 -3.15 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 94.76 -3.11 49 0 0 0
29SEP27 42.00 P 0.34 0.34 0.34 0.08 0.00 42 20 182 +20
29SEP27 43.00 P 0.36 0.36 0.36 0.09 -0.01 42 20 32 +20
29SEP27 44.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 56 0
29SEP27 45.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 173 0
29SEP27 46.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.52 -0.04 42 0 188 0
29SEP27 57.50 P 0.00 0.00 0.00 0.69 -0.07 42 0 135 0
29SEP27 60.00 P 0.00 0.00 0.00 0.91 -0.07 42 0 121 0
29SEP27 62.50 P 0.00 0.00 0.00 1.16 -0.12 42 0 46 0
29SEP27 65.00 P 0.00 0.00 0.00 1.47 -0.11 42 0 42 0
29SEP27 67.50 P 2.07 2.18 2.07 1.81 -0.18 42 12 42 +1
29SEP27 70.00 P 2.48 2.50 2.48 2.23 -0.18 42 3 117 +3
29SEP27 72.50 P 2.85 2.90 2.85 2.66 -0.27 42 3 512 +1
29SEP27 75.00 P 3.35 3.35 3.17 3.21 -0.27 42 71 903 +67
29SEP27 77.50 P 3.80 3.90 3.75 3.77 -0.33 42 10 24 +10
29SEP27 80.00 P 4.45 4.45 4.45 4.42 -0.32 42 65 1,099 0
29SEP27 82.50 P 5.21 5.21 5.08 5.14 -0.35 42 27 305 +26
29SEP27 85.00 P 0.00 0.00 0.00 5.85 -0.38 42 0 2,443 0
29SEP27 87.50 P 0.00 0.00 0.00 6.60 -0.42 42 0 778 0
29SEP27 90.00 P 7.87 7.87 6.97 7.34 -0.51 41 132 6,486 +57
29SEP27 92.50 P 0.00 0.00 0.00 8.56 -0.22 42 0 1,673 0
29SEP27 95.00 P 9.19 9.19 9.19 9.19 -0.59 41 65 972 +65
29SEP27 97.50 P 0.00 0.00 0.00 10.19 -0.66 41 0 1,157 0
29SEP27 100.00 P 11.65 11.65 11.18 11.35 -0.69 41 2 4,145 -1
29SEP27 102.50 P 12.25 12.25 12.25 12.49 -0.74 41 60 745 +60
29SEP27 105.00 P 13.25 13.25 13.25 13.70 -0.77 41 3 840 +3
29SEP27 107.50 P 15.62 15.62 15.62 15.00 -0.81 41 60 769 0
29SEP27 110.00 P 0.00 0.00 0.00 16.31 -0.91 41 0 586 0
29SEP27 112.50 P 0.00 0.00 0.00 17.72 -0.91 41 0 486 0
29SEP27 115.00 P 20.00 20.00 19.00 19.14 -1.01 41 1,202 1,654 +1,200
29SEP27 117.50 P 0.00 0.00 0.00 20.60 -1.17 41 0 119 0
29SEP27 120.00 P 23.10 23.10 23.10 22.17 -1.28 40 55 176 +55
29SEP27 122.50 P 23.21 23.21 23.21 23.86 -1.40 41 55 271 +55
29SEP27 125.00 P 24.80 24.85 24.67 25.54 -1.48 41 111 469 +111
29SEP27 127.50 P 27.13 27.13 26.05 27.18 -1.64 41 6 984 +5
29SEP27 130.00 P 28.80 28.80 28.80 28.97 -1.70 41 4 525 0
29SEP27 132.50 P 0.00 0.00 0.00 30.78 -1.76 41 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 32.64 -1.81 41 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 34.53 -1.86 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 36.47 -1.90 41 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 38.40 -1.97 41 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 40.40 -2.00 41 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 42.49 -1.97 41 0 0 0
29SEP27 150.00 P 43.00 43.00 43.00 44.43 -2.12 41 2 5 +2
29SEP27 152.50 P 0.00 0.00 0.00 46.51 -2.16 41 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 48.58 -2.23 41 0 24 0
29SEP27 157.50 P 0.00 0.00 0.00 50.73 -2.24 41 0 0 0
29SEP27 160.00 P 51.72 51.72 51.72 52.83 -2.33 41 1 9 +1
29SEP27 162.50 P 0.00 0.00 0.00 55.02 -2.34 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 57.20 -2.39 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 59.40 -2.44 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 61.63 -2.48 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 63.86 -2.54 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 66.12 -2.59 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 68.38 -2.66 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 70.68 -2.71 42 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 73.00 -2.76 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 75.43 -2.72 42 0 3 0
29SEP27 187.50 P 0.00 0.00 0.00 77.69 -2.86 42 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 80.06 -2.97 42 0 3 0
TOTAL PUT 35,507 976,830 +12,600
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$ 7.660
29OCT26 5.00 C 0.00 0.00 0.00 2.74 -0.04 153 0 9 0
29OCT26 5.25 C 0.00 0.00 0.00 2.48 -0.05 133 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.23 -0.06 120 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.98 -0.05 107 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.72 -0.06 90 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.46 -0.07 74 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.21 -0.08 63 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.96 -0.07 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.72 -0.08 43 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.51 -0.08 40 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.33 -0.07 38 0 33 0
29OCT26 7.75 C 0.00 0.00 0.00 0.20 -0.06 38 0 32 0
29OCT26 8.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 204 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 -0.03 38 0 633 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 736 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 557 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 179 0
29OCT26 9.25 C 0.01 0.01 0.01 0.01 0.00 49 50 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 197 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 237 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.48 -0.05 74 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.23 -0.06 66 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.98 -0.09 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.74 -0.05 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.50 -0.07 49 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.27 -0.08 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.02 -0.12 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.85 -0.09 41 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.67 -0.07 40 0 105 0
27NOV26 7.50 C 0.00 0.00 0.00 0.52 -0.08 39 0 15 0
27NOV26 7.75 C 0.47 0.47 0.47 0.39 -0.08 39 57 162 +57
27NOV26 8.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 126 0
27NOV26 8.25 C 0.25 0.25 0.25 0.21 -0.05 39 16 142 +16
27NOV26 8.50 C 0.00 0.00 0.00 0.14 -0.05 38 0 441 0
27NOV26 8.75 C 0.00 0.00 0.00 0.10 -0.04 38 0 484 0
27NOV26 9.00 C 0.10 0.10 0.08 0.07 -0.03 39 110 271 +80
27NOV26 9.25 C 0.00 0.00 0.00 0.05 -0.02 40 0 133 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 96 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.02 39 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 61 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 179 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.78 -0.04 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 -0.10 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 -0.08 51 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.04 -0.08 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 -0.07 48 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 -0.08 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.07 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 -0.08 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 -0.10 39 0 15 0
30DEC26 7.25 C 0.85 0.85 0.85 0.83 -0.08 42 15 126 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.07 41 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 -0.07 41 0 51 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 -0.06 41 0 63 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 -0.05 41 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.05 40 0 252 0
30DEC26 8.75 C 0.27 0.27 0.27 0.23 -0.05 40 15 334 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 208 0
30DEC26 9.25 C 0.17 0.17 0.17 0.14 -0.04 40 30 125 +5
30DEC26 9.50 C 0.15 0.15 0.15 0.11 -0.03 41 15 82 +15
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.03 40 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 74 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
28JAN27 5.25 C 0.00 0.00 0.00 2.54 -0.06 54 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.31 -0.07 52 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.09 -0.06 50 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.87 -0.07 48 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.66 -0.07 46 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.47 -0.07 46 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.28 -0.08 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.08 -0.10 41 0 0 0
28JAN27 7.25 C 0.96 0.96 0.96 0.96 -0.07 43 15 30 +15
28JAN27 7.50 C 0.83 0.83 0.83 0.82 -0.06 43 45 105 +45
28JAN27 7.75 C 0.00 0.00 0.00 0.70 -0.06 43 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.59 -0.06 42 0 30 0
28JAN27 8.25 C 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.24 -0.04 42 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
28JAN27 9.75 C 0.19 0.19 0.19 0.16 -0.02 42 39 39 +39
28JAN27 10.00 C 0.17 0.17 0.17 0.13 -0.03 42 6 16 +6
30MAR27 5.00 C 0.00 0.00 0.00 2.86 -0.06 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.63 -0.07 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 -0.06 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 -0.07 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.01 -0.07 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 -0.07 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.65 -0.06 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.48 -0.07 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.31 -0.09 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 -0.02 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 -0.06 44 0 31 0
30MAR27 7.75 C 0.99 0.99 0.98 0.93 -0.06 44 45 45 +30
30MAR27 8.00 C 0.86 0.86 0.86 0.82 -0.06 44 15 75 +15
30MAR27 8.25 C 0.76 0.76 0.70 0.72 -0.06 44 30 60 +30
30MAR27 8.50 C 0.62 0.62 0.62 0.64 -0.05 44 45 202 +45
30MAR27 8.75 C 0.00 0.00 0.00 0.56 -0.05 44 0 112 0
30MAR27 9.00 C 0.54 0.54 0.54 0.49 -0.05 44 16 189 +16
30MAR27 9.25 C 0.00 0.00 0.00 0.43 -0.05 44 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.38 -0.04 44 0 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.33 -0.04 44 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.22 -0.03 44 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 57 0
30MAR27 12.00 C 0.12 0.12 0.12 0.09 -0.02 43 1,000 1,002 +971
30MAR27 12.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 10 0
30MAR27 13.00 C 0.06 0.06 0.06 0.05 -0.01 44 2 155 -2
30MAR27 13.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 2.97 -0.09 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.76 -0.10 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.60 -0.06 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.41 -0.06 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.23 -0.06 49 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.06 -0.05 48 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.89 -0.07 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.74 -0.06 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.59 -0.06 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.45 -0.08 46 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.34 -0.06 46 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.22 -0.06 46 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.12 -0.05 46 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.04 -0.03 47 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.91 -0.05 45 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.83 -0.05 45 0 280 0
29JUN27 9.00 C 0.80 0.80 0.80 0.76 -0.04 45 15 26 +15
29JUN27 9.25 C 0.00 0.00 0.00 0.69 -0.04 45 0 45 0
29JUN27 9.50 C 0.63 0.63 0.63 0.63 -0.04 45 55 70 +49
29JUN27 9.75 C 0.00 0.00 0.00 0.60 -0.02 46 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.53 -0.03 45 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.44 -0.03 45 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.31 -0.03 46 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 45 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 137 0
29SEP27 5.25 C 0.00 0.00 0.00 2.82 -0.10 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.63 -0.10 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.46 -0.10 50 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.28 -0.11 49 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.12 -0.10 49 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.97 -0.10 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.83 -0.09 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.70 -0.10 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.58 -0.09 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.46 -0.09 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.35 -0.09 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.25 -0.09 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.16 -0.09 47 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.07 -0.09 47 0 30 0
29SEP27 8.75 C 1.06 1.06 1.06 0.98 -0.08 47 50 66 +35
29SEP27 9.00 C 0.00 0.00 0.00 0.92 -0.07 47 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.85 -0.07 47 0 45 0
29SEP27 9.50 C 0.85 0.85 0.85 0.78 -0.08 47 70 70 +40
29SEP27 9.75 C 0.00 0.00 0.00 0.72 -0.08 47 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.67 -0.07 47 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.57 -0.07 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.48 -0.07 46 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.42 -0.06 47 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.36 -0.05 47 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.31 -0.05 47 0 10 0
TOTAL CALL 1,756 20,479 +1,537
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 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 73 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 177 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 663 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 289 0
29OCT26 7.25 P 0.06 0.06 0.06 0.08 +0.01 38 60 575 +60
29OCT26 7.50 P 0.13 0.15 0.13 0.15 +0.02 36 3 792 0
29OCT26 7.75 P 0.21 0.21 0.21 0.26 +0.03 34 17 561 0
29OCT26 8.00 P 0.35 0.40 0.35 0.42 +0.03 33 21 657 -21
29OCT26 8.25 P 0.00 0.00 0.00 0.63 +0.06 36 0 651 0
29OCT26 8.50 P 0.00 0.00 0.00 0.86 +0.10 38 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.09 +0.08 0 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.34 +0.09 0 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.59 +0.08 0 0 45 -30
29OCT26 9.50 P 0.00 0.00 0.00 1.84 +0.11 0 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.09 +0.09 0 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.84 +0.10 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.34 +0.10 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.84 +0.11 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 42 0 9 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 40 0 41 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 0.00 39 0 177 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 0.00 39 0 176 0
27NOV26 7.00 P 0.00 0.00 0.00 0.14 0.00 38 0 335 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 0.00 38 0 192 0
27NOV26 7.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 305 0
27NOV26 7.75 P 0.00 0.00 0.00 0.44 +0.02 38 0 375 0
27NOV26 8.00 P 0.00 0.00 0.00 0.58 +0.04 37 0 3,311 0
27NOV26 8.25 P 0.00 0.00 0.00 0.75 +0.04 37 0 499 0
27NOV26 8.50 P 0.00 0.00 0.00 0.93 +0.03 35 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.12 +0.03 31 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.36 +0.04 33 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.61 +0.07 38 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.85 +0.08 38 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.09 +0.08 0 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.34 +0.10 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.84 +0.10 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.34 +0.10 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.84 +0.11 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 42 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 41 0 41 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 40 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 0.00 40 0 323 0
30DEC26 7.00 P 0.26 0.26 0.26 0.27 +0.01 41 7 250 -7
30DEC26 7.25 P 0.00 0.00 0.00 0.35 0.00 40 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.02 40 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.02 40 0 167 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.03 39 0 368 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 +0.04 39 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 +0.01 37 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 +0.01 37 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 +0.01 36 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.03 39 0 65 0
30DEC26 9.50 P 1.82 1.82 1.82 1.86 +0.02 33 1 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.09 +0.01 0 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.36 +0.04 39 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 +0.08 0 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.34 +0.07 0 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.84 +0.10 0 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.34 +0.10 0 0 0 -15
30DEC26 12.50 P 0.00 0.00 0.00 4.84 +0.11 0 0 15 -12
30DEC26 13.00 P 0.00 0.00 0.00 5.34 +0.11 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.84 +0.11 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.34 +0.11 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.84 +0.11 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.34 +0.11 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.84 +0.11 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.34 +0.11 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.84 +0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.34 +0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.84 +0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.34 +0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.84 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.34 +0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.84 +0.11 0 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 +0.01 43 0 7 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.15 +0.01 42 0 45 0
28JAN27 6.50 P 0.00 0.00 0.00 0.21 +0.01 42 0 60 0
28JAN27 6.75 P 0.28 0.28 0.28 0.28 +0.01 42 7 47 +7
28JAN27 7.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 11 0
28JAN27 7.25 P 0.00 0.00 0.00 0.46 +0.02 41 0 12 0
28JAN27 7.50 P 0.00 0.00 0.00 0.57 +0.02 41 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.83 +0.02 40 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.98 +0.02 40 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.14 0.00 39 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.32 0.00 39 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.53 +0.02 40 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.72 +0.02 39 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.93 +0.02 38 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.16 +0.03 39 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.38 +0.03 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 44 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 45 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 +0.01 44 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 +0.01 44 0 21 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 +0.02 44 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 +0.02 44 0 31 0
30MAR27 7.00 P 0.52 0.52 0.52 0.53 +0.01 43 2 131 -2
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.01 43 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 +0.01 42 0 17 0
30MAR27 7.75 P 0.84 0.84 0.84 0.88 +0.02 42 55 133 +18
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.02 42 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.03 42 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 -0.03 41 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 -0.01 41 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 +0.01 41 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.87 +0.01 41 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.06 0.00 41 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.27 +0.01 41 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.48 +0.01 41 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 +0.01 40 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.36 +0.02 38 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.86 +0.06 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.35 +0.08 43 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.84 +0.09 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.34 +0.10 0 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.84 +0.11 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.34 +0.10 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.84 +0.10 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.34 +0.11 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.84 +0.11 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.34 +0.11 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.84 +0.10 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.34 +0.10 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.84 +0.11 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.34 +0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.84 +0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.34 +0.11 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 58 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 +0.01 46 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 +0.01 46 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 +0.01 46 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.39 +0.02 46 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 +0.02 46 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 +0.02 46 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 +0.02 46 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.74 -0.01 45 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 -0.01 45 0 125 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 +0.01 45 0 117 0
29JUN27 7.75 P 1.14 1.14 1.14 1.13 +0.01 45 55 407 +55
29JUN27 8.00 P 0.00 0.00 0.00 1.27 +0.03 45 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.42 -0.01 45 0 121 0
29JUN27 8.50 P 0.00 0.00 0.00 1.59 +0.02 45 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.73 -0.01 44 0 263 0
29JUN27 9.00 P 1.85 1.85 1.85 1.91 0.00 44 1 142 +1
29JUN27 9.25 P 0.00 0.00 0.00 2.08 -0.01 44 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.27 0.00 44 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.46 0.00 44 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.66 0.00 44 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.07 +0.01 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.49 +0.01 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.96 +0.05 44 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.38 +0.02 41 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.88 +0.06 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.34 +0.05 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.85 +0.09 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.34 +0.10 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.84 +0.10 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.34 +0.10 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.84 +0.10 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.34 +0.10 0 0 0 0
29SEP27 5.25 P 0.34 0.34 0.34 0.34 0.00 47 1 38 +1
29SEP27 5.50 P 0.00 0.00 0.00 0.42 0.00 47 0 35 0
29SEP27 5.75 P 0.00 0.00 0.00 0.50 0.00 47 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.59 +0.01 47 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.70 +0.03 47 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.81 +0.04 47 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.92 +0.04 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.02 +0.03 46 0 52 0
29SEP27 7.25 P 0.00 0.00 0.00 1.15 +0.01 46 0 45 0
29SEP27 7.50 P 0.00 0.00 0.00 1.26 +0.01 45 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.40 +0.01 45 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.55 +0.01 45 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.70 0.00 44 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.86 0.00 44 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.02 -0.02 44 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.22 +0.01 45 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.40 +0.01 45 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.56 -0.01 44 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.75 0.00 44 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.94 -0.01 43 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.37 +0.03 45 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.77 +0.03 44 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.19 +0.03 44 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.62 +0.04 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.06 +0.05 43 0 0 0
TOTAL PUT 230 21,667 +55
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$ 2.875
29OCT26 1.95 C 0.00 0.00 0.00 0.93 +0.03 89 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.88 +0.03 83 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.78 +0.03 73 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.68 +0.03 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.58 +0.03 53 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.48 +0.03 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.38 +0.02 35 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.20 +0.01 36 0 123 0
29OCT26 2.80 C 0.00 0.00 0.00 0.13 +0.02 37 0 318 0
29OCT26 2.90 C 0.07 0.07 0.07 0.07 +0.01 34 100 513 +100
29OCT26 3.00 C 0.03 0.04 0.03 0.04 +0.01 36 74 597 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 0.00 37 0 289 0
29OCT26 3.20 C 0.01 0.01 0.01 0.01 0.00 38 2 714 -2
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 86 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 97 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.79 +0.04 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.69 +0.04 44 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.60 +0.04 47 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.51 +0.02 45 0 0 0
27NOV26 2.50 C 0.39 0.39 0.39 0.42 +0.01 42 250 250 +250
27NOV26 2.60 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.27 +0.01 41 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.21 +0.02 41 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.15 +0.01 39 0 658 0
27NOV26 3.00 C 0.10 0.10 0.10 0.12 +0.02 42 5 798 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 0.00 40 0 621 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 0.00 41 0 163 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 0.00 40 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 0.00 42 0 930 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1,078 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 886 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.94 +0.03 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.90 +0.03 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.80 +0.03 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.63 +0.04 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 +0.04 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 +0.03 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 +0.03 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.32 +0.03 41 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.26 +0.02 40 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 +0.01 38 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 +0.01 39 0 297 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 +0.01 39 0 521 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 40 0 524 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 0.00 40 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 276 0
30DEC26 3.60 C 0.04 0.04 0.04 0.04 +0.01 42 50 201 +50
30DEC26 3.70 C 0.00 0.00 0.00 0.03 +0.01 41 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 +0.01 40 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 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 0.95 +0.02 40 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.91 +0.02 45 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.73 +0.03 43 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.30 +0.03 40 0 136 0
28JAN27 2.90 C 0.00 0.00 0.00 0.25 +0.02 40 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 20 0
28JAN27 3.10 C 0.00 0.00 0.00 0.17 +0.02 40 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28JAN27 3.50 C 0.08 0.08 0.08 0.08 +0.01 41 15 15 +15
28JAN27 3.60 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.04 0.00 41 0 110 0
30MAR27 1.95 C 0.00 0.00 0.00 0.98 +0.03 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 +0.03 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.85 +0.03 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.77 +0.04 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.53 +0.02 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 +0.03 39 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.35 +0.01 38 0 60 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 +0.02 39 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 +0.02 39 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 0.00 37 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 0.00 38 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 0.00 38 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 38 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 38 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 37 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.03 +0.03 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.98 +0.02 42 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 +0.03 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 +0.02 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.68 +0.02 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.45 +0.01 40 0 30 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.36 +0.02 40 0 2 0
29JUN27 3.10 C 0.31 0.31 0.31 0.32 +0.02 39 1 186 +1
29JUN27 3.20 C 0.00 0.00 0.00 0.29 +0.02 40 0 220 0
29JUN27 3.30 C 0.24 0.25 0.24 0.26 +0.02 40 180 1,200 +180
29JUN27 3.40 C 0.00 0.00 0.00 0.23 +0.01 40 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 +0.01 40 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 0.00 38 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.01 38 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 +0.01 39 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 +0.01 40 0 22 0
29SEP27 1.95 C 0.00 0.00 0.00 1.05 +0.03 42 0 80 0
29SEP27 2.00 C 0.00 0.00 0.00 1.03 +0.03 45 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.93 +0.03 40 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.85 +0.03 39 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.79 +0.03 40 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.73 +0.04 40 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.66 +0.03 39 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 +0.03 39 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.55 +0.02 39 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.50 +0.02 39 0 2 0
29SEP27 2.90 C 0.00 0.00 0.00 0.46 +0.02 39 0 91 0
29SEP27 3.00 C 0.00 0.00 0.00 0.41 0.00 38 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.38 +0.01 39 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.34 +0.01 38 0 391 0
29SEP27 3.30 C 0.00 0.00 0.00 0.32 +0.01 40 0 30 0
29SEP27 3.40 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29SEP27 3.50 C 0.28 0.28 0.28 0.26 0.00 39 20 7,027 0
29SEP27 3.60 C 0.00 0.00 0.00 0.25 +0.01 41 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.18 +0.01 40 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 10 0
29SEP27 4.10 C 0.00 0.00 0.00 0.15 +0.01 40 0 45 0
TOTAL CALL 697 34,951 +594
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 480 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 -0.01 38 0 671 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 41 0 454 0
29OCT26 2.80 P 0.05 0.05 0.05 0.05 -0.01 36 5 3,084 0
29OCT26 2.90 P 0.12 0.12 0.12 0.09 -0.03 33 6 220 0
29OCT26 3.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 180 0
29OCT26 3.10 P 0.00 0.00 0.00 0.24 -0.03 36 0 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.34 -0.02 46 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.44 -0.02 54 0 261 0
29OCT26 3.40 P 0.52 0.52 0.52 0.53 -0.04 51 4 45 +4
29OCT26 3.50 P 0.00 0.00 0.00 0.63 -0.04 58 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.73 -0.04 64 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.83 -0.05 71 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.93 -0.05 77 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.03 -0.05 83 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.13 -0.05 88 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.23 -0.04 93 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.33 -0.05 98 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.43 -0.05 103 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.53 -0.05 108 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 897 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 720 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 723 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 42 0 489 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 911 0
27NOV26 2.60 P 0.06 0.06 0.06 0.05 -0.01 40 100 239 +100
27NOV26 2.70 P 0.09 0.09 0.09 0.08 -0.02 40 21 426 +21
27NOV26 2.80 P 0.11 0.11 0.11 0.12 -0.02 40 50 742 0
27NOV26 2.90 P 0.00 0.00 0.00 0.17 -0.02 40 0 637 0
27NOV26 3.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.30 -0.03 41 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.38 -0.02 42 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.47 -0.01 45 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.55 -0.03 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.65 -0.03 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.74 -0.04 48 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.84 -0.04 52 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.93 -0.05 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.03 -0.05 52 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.13 -0.05 55 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.23 -0.05 59 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.33 -0.05 62 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.43 -0.05 65 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.53 -0.05 68 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 43 0 30 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 42 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 40 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 18 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.02 38 0 227 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.01 39 0 2,173 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.02 39 0 497 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 -0.02 39 0 128 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 -0.02 40 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.03 40 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 -0.02 43 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 -0.02 43 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 -0.02 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.76 -0.03 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 -0.03 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 -0.03 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 -0.04 48 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.14 -0.04 51 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.24 -0.04 54 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.33 -0.05 50 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.44 -0.04 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 -0.04 61 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28JAN27 2.10 P 0.00 0.00 0.00 0.02 0.00 42 0 52 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 41 0 37 0
28JAN27 2.30 P 0.05 0.05 0.05 0.05 0.00 43 3 3 +3
28JAN27 2.40 P 0.00 0.00 0.00 0.06 -0.01 40 0 20 0
28JAN27 2.50 P 0.00 0.00 0.00 0.09 0.00 41 0 20 0
28JAN27 2.60 P 0.00 0.00 0.00 0.12 0.00 40 0 6 0
28JAN27 2.70 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.20 -0.01 40 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.25 -0.02 40 0 28 0
28JAN27 3.00 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.61 -0.02 43 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.68 -0.03 41 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.87 -0.03 45 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.96 -0.03 46 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 -0.01 34 0 38 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 41 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 -0.01 39 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 40 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 0.00 40 0 326 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 -0.01 39 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 -0.01 39 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 -0.01 39 0 5,120 0
30MAR27 2.90 P 0.29 0.29 0.29 0.30 -0.01 39 50 1,560 +50
30MAR27 3.00 P 0.00 0.00 0.00 0.35 -0.02 38 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 -0.01 39 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.49 -0.01 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.57 -0.01 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 -0.02 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.73 -0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.90 -0.02 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.98 -0.03 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.07 -0.03 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.17 -0.03 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.26 -0.03 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.34 -0.05 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.45 -0.03 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.54 -0.04 46 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 42 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 -0.01 40 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 -0.01 40 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 -0.01 40 0 15 0
29JUN27 2.40 P 0.14 0.16 0.14 0.15 -0.01 40 242 270 +165
29JUN27 2.50 P 0.00 0.00 0.00 0.19 0.00 41 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 -0.01 40 0 6 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 -0.01 40 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 -0.02 39 0 70 0
29JUN27 2.90 P 0.00 0.00 0.00 0.37 -0.01 40 0 60 0
29JUN27 3.00 P 0.00 0.00 0.00 0.44 -0.01 41 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.49 -0.02 40 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 -0.03 39 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.63 -0.02 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.70 -0.03 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 -0.02 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.86 -0.02 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.94 -0.03 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.11 -0.03 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 -0.04 42 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.29 -0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.37 -0.04 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.47 -0.03 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.55 -0.05 42 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.07 -0.01 40 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 0.00 41 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.13 -0.01 40 0 7,045 0
29SEP27 2.30 P 0.00 0.00 0.00 0.17 0.00 41 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.20 -0.01 40 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.24 -0.01 40 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.28 -0.01 40 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.33 -0.01 40 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.38 -0.01 40 0 286 0
29SEP27 2.90 P 0.00 0.00 0.00 0.44 -0.01 41 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.50 -0.01 41 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 -0.01 41 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.63 -0.01 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.77 -0.01 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.84 -0.01 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.00 -0.01 43 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.08 -0.02 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.16 -0.02 43 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.25 -0.02 44 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.34 -0.02 45 0 0 0
TOTAL PUT 481 40,863 +343
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$ 51.400
29OCT26 42.00 C 0.00 0.00 0.00 9.58 -0.68 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.61 -0.65 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.46 -0.80 26 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.46 -0.80 19 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.46 -0.81 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.47 -0.80 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.49 -0.79 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 2.55 -0.76 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.71 -0.68 18 0 2 0
29OCT26 52.50 C 0.48 0.53 0.27 0.36 -0.32 18 144 755 +120
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.05 19 0 370 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 145 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.59 -0.78 27 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.61 -0.76 26 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.58 -0.68 19 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.60 -0.79 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.63 -0.79 18 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.70 -0.76 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.70 -0.70 15 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.91 -0.66 17 0 1 0
27NOV26 50.00 C 2.60 2.60 2.60 2.28 -0.61 19 2 7 +1
27NOV26 52.50 C 0.88 0.88 0.80 0.93 -0.38 18 5 80 +2
27NOV26 55.00 C 0.36 0.36 0.29 0.30 -0.18 18 76 210 -15
27NOV26 57.50 C 0.00 0.00 0.00 0.08 -0.06 19 0 338 0
27NOV26 60.00 C 0.04 0.04 0.04 0.02 -0.02 19 20 80 +20
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.64 -0.86 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.69 -0.83 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.75 -0.79 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.81 -0.78 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.90 -0.75 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.02 -0.74 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.08 -0.68 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.35 -0.63 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.70 -0.58 18 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 1.43 -0.42 18 0 25 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 -0.26 18 0 131 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.13 19 0 92 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.06 19 0 95 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.03 19 0 22 0
30DEC26 65.00 C 0.04 0.04 0.04 0.01 -0.01 19 10 64 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28JAN27 42.00 C 0.00 0.00 0.00 9.77 -0.73 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.80 -0.72 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.93 -0.78 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.01 -0.77 19 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.14 -0.74 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.30 -0.72 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 4.52 -0.68 19 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 3.80 -0.51 19 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 3.06 -0.69 18 0 1 0
28JAN27 52.50 C 0.00 0.00 0.00 1.79 -0.51 18 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.98 -0.28 19 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.46 -0.19 19 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.22 -0.09 19 0 10 0
28JAN27 62.50 C 0.00 0.00 0.00 0.09 -0.05 19 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 1 0
28JAN27 67.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 2 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.96 -0.63 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.04 -0.64 11 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.32 -0.75 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.46 -0.73 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.63 -0.71 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.85 -0.67 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.96 -0.62 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.30 -0.59 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.70 -0.54 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.44 -0.43 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.52 -0.32 18 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 0.89 -0.23 18 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.51 -0.16 19 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 -0.10 19 0 25 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.06 19 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 42.00 C 0.00 0.00 0.00 10.31 -0.75 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.47 -0.73 13 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.65 -1.01 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.11 -0.72 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.34 -0.70 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.60 -0.68 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.91 -0.46 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.11 -0.60 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.52 -0.58 18 0 63 0
29JUN27 52.50 C 0.00 0.00 0.00 3.27 -0.49 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.28 -0.40 18 0 80 0
29JUN27 57.50 C 1.34 1.34 1.34 1.59 -0.27 19 5 82 0
29JUN27 60.00 C 0.00 0.00 0.00 1.05 -0.21 19 0 42 0
29JUN27 62.50 C 0.00 0.00 0.00 0.67 -0.16 19 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.43 -0.13 19 0 34 0
29JUN27 67.50 C 0.00 0.00 0.00 0.26 -0.09 19 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.09 -0.04 19 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
29SEP27 42.00 C 0.00 0.00 0.00 10.55 -0.77 14 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.75 -0.76 16 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.97 -0.75 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.22 -1.03 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.75 -0.74 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.04 -0.74 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.20 -0.70 18 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.59 -0.69 18 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.05 -0.65 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.82 -0.60 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.83 -0.53 19 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.06 -0.45 19 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.48 -0.36 19 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.04 -0.29 19 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.74 -0.21 19 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.52 -0.15 20 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 0.35 -0.15 20 0 10 0
29SEP27 72.50 C 0.00 0.00 0.00 0.23 -0.11 19 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.15 -0.08 19 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.10 -0.05 19 0 2 0
TOTAL CALL 262 3,949 +138
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 76 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 108 0
29OCT26 49.00 P 0.15 0.18 0.13 0.09 +0.05 18 31 309 +1
29OCT26 50.00 P 0.28 0.30 0.22 0.26 +0.13 19 37 161 +3
29OCT26 52.50 P 1.40 1.55 1.40 1.46 +0.50 19 51 249 +12
29OCT26 55.00 P 0.00 0.00 0.00 3.60 +0.76 0 0 220 0
29OCT26 57.50 P 0.00 0.00 0.00 6.10 +0.80 0 0 1 -1
29OCT26 60.00 P 0.00 0.00 0.00 8.60 +0.80 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 11.10 +0.49 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.69 +0.73 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.10 +0.47 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.60 +0.62 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.20 +0.75 92 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.60 +0.45 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.10 +0.60 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.69 +0.51 112 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 31.19 +0.51 118 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 36 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 33 0
27NOV26 46.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.12 +0.04 19 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.23 +0.07 19 0 56 0
27NOV26 49.00 P 0.50 0.55 0.50 0.42 +0.13 19 2 82 0
27NOV26 50.00 P 0.77 0.85 0.77 0.71 +0.20 19 35 266 0
27NOV26 52.50 P 1.85 2.00 1.75 1.94 +0.43 19 5 103 +4
27NOV26 55.00 P 0.00 0.00 0.00 3.76 +0.63 18 0 51 0
27NOV26 57.50 P 0.00 0.00 0.00 6.10 +0.77 0 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 8.60 +0.80 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 11.10 +0.49 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.69 +0.73 42 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 16.10 +0.47 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.60 +0.62 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.20 +0.66 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.60 +0.45 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 26.10 +0.60 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 28.69 +0.51 71 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 57 0
30DEC26 43.00 P 0.12 0.12 0.12 0.03 +0.01 19 1 51 +1
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 2 0
30DEC26 45.00 P 0.23 0.23 0.23 0.11 +0.03 19 3 78 +3
30DEC26 46.00 P 0.00 0.00 0.00 0.19 +0.05 19 0 58 0
30DEC26 47.00 P 0.00 0.00 0.00 0.31 +0.07 19 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 +0.11 19 0 35 0
30DEC26 49.00 P 0.78 0.78 0.78 0.76 +0.16 19 10 36 0
30DEC26 50.00 P 0.00 0.00 0.00 1.10 +0.22 19 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 2.33 +0.39 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.12 +0.57 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 6.16 +0.70 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 8.60 +0.80 0 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 11.10 +0.49 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 13.69 +0.73 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.10 +0.47 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.60 +0.62 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.20 +0.66 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.60 +0.45 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.10 +0.60 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.69 +0.51 56 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.19 +0.51 60 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
28JAN27 43.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.32 +0.07 19 0 20 0
28JAN27 47.00 P 0.00 0.00 0.00 0.47 +0.08 19 0 0 0
28JAN27 48.00 P 0.81 0.81 0.81 0.68 +0.11 19 1 1 +1
28JAN27 49.00 P 0.00 0.00 0.00 0.99 +0.18 19 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 1.35 +0.23 19 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 2.59 +0.37 19 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 4.19 +0.41 19 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 6.25 +0.65 19 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 8.60 +0.76 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.10 +0.49 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.69 +0.73 31 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.10 +0.47 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.60 +0.62 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.20 +0.66 41 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.60 +0.45 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 14 0
30MAR27 44.00 P 0.00 0.00 0.00 0.28 +0.05 19 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.41 +0.08 19 0 37 0
30MAR27 46.00 P 0.00 0.00 0.00 0.58 +0.10 19 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.80 +0.14 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.07 +0.18 19 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 1.39 +0.21 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.77 +0.25 19 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 3.02 +0.39 19 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.52 +0.39 19 0 56 0
30MAR27 57.50 P 0.00 0.00 0.00 6.45 +0.61 19 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.79 +0.84 21 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 11.10 +0.49 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.69 +0.73 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.10 +0.47 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.60 +0.62 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 21.20 +0.66 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.60 +0.45 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.10 +0.60 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.69 +0.51 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.19 +0.51 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.30 +0.04 19 0 21 0
29JUN27 43.00 P 0.71 0.71 0.71 0.40 +0.04 19 1 4 +1
29JUN27 44.00 P 0.00 0.00 0.00 0.56 +0.09 19 0 20 0
29JUN27 45.00 P 0.00 0.00 0.00 0.73 +0.08 19 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 0.95 +0.11 19 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.21 +0.13 19 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.51 +0.15 19 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.88 +0.21 19 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.28 +0.23 19 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.53 +0.34 19 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.94 +0.28 19 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.76 +0.54 19 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 9.09 +0.89 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 11.27 +0.56 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.69 +0.63 23 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 16.10 +0.47 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.60 +0.61 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.20 +0.66 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.60 +0.45 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.10 +0.60 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.69 +0.51 37 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.19 +0.51 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.57 +0.01 19 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 0.76 +0.02 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 0.97 +0.04 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.19 +0.03 20 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 1.47 +0.06 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.77 +0.07 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.14 +0.11 20 0 0 0
29SEP27 49.00 P 2.85 2.85 2.85 2.45 +0.05 19 1 3 +1
29SEP27 50.00 P 0.00 0.00 0.00 2.96 +0.15 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 4.22 +0.21 20 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.74 +0.29 20 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.50 +0.39 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.48 +0.49 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.66 +0.59 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.88 +0.55 23 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 16.10 +0.46 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.60 +0.27 0 0 10 0
29SEP27 72.50 P 0.00 0.00 0.00 21.20 +0.66 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.60 +0.45 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.10 +0.60 0 0 0 0
TOTAL PUT 178 2,948 +26
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$ 74.550
16OCT26 51.00 C 0.00 0.00 0.00 23.56 +2.10 156 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 22.56 +2.10 146 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 21.56 +2.10 136 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 20.56 +2.10 126 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 19.56 +2.10 115 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 18.56 +2.10 99 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 17.56 +2.09 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 16.56 +2.09 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 15.56 +2.09 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 14.56 +2.09 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 13.56 +2.09 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 12.56 +2.09 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 11.56 +2.09 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 10.56 +2.09 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 9.56 +2.09 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 8.56 +2.09 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 7.56 +2.09 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 6.56 +2.08 0 0 30 0
16OCT26 69.00 C 0.00 0.00 0.00 5.56 +2.05 0 0 60 0
16OCT26 70.00 C 0.00 0.00 0.00 4.57 +1.98 37 0 120 0
16OCT26 71.00 C 0.00 0.00 0.00 3.58 +1.86 33 0 90 0
16OCT26 72.00 C 0.00 0.00 0.00 2.63 +1.56 33 0 255 0
16OCT26 73.00 C 0.62 1.39 0.62 1.71 +1.11 29 289 169 -11
16OCT26 74.00 C 0.51 1.06 0.51 1.02 +0.73 32 83 133 -23
16OCT26 75.00 C 0.25 0.55 0.25 0.53 +0.40 32 84 157 -31
16OCT26 76.00 C 0.00 0.00 0.00 0.23 +0.18 33 0 149 0
16OCT26 77.00 C 0.00 0.00 0.00 0.08 +0.06 32 0 100 0
16OCT26 78.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 30 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 23.59 +2.09 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 22.59 +2.09 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 21.59 +2.09 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 20.59 +2.09 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 19.59 +2.09 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 18.59 +2.09 0 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 17.60 +2.10 60 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 16.60 +2.10 56 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 15.60 +2.10 51 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 14.60 +2.10 46 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 13.60 +2.10 41 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 12.60 +2.09 35 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 11.60 +2.09 0 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 10.60 +2.09 0 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 9.60 +2.08 0 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 8.61 +2.07 31 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 7.61 +2.03 27 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 6.63 +1.98 29 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 5.66 +1.89 28 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 4.72 +1.80 28 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 3.83 +1.63 28 0 0 0
23OCT26 72.00 C 2.38 2.88 2.38 2.92 +1.33 25 60 208 +60
23OCT26 73.00 C 1.89 2.12 1.89 2.21 +1.09 26 57 166 +30
23OCT26 74.00 C 0.00 0.00 0.00 1.61 +0.86 27 0 41 0
23OCT26 75.00 C 0.78 1.07 0.78 1.12 +0.64 27 147 147 +118
23OCT26 76.00 C 0.41 0.71 0.41 0.75 +0.46 28 255 217 +217
23OCT26 77.00 C 0.25 0.44 0.25 0.47 +0.29 28 132 122 +92
23OCT26 78.00 C 0.00 0.00 0.00 0.28 +0.18 28 0 30 0
23OCT26 79.00 C 0.00 0.00 0.00 0.16 +0.10 28 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.09 +0.06 28 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.62 +2.10 71 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.62 +2.10 66 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.12 +2.10 46 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.62 +2.09 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.13 +2.10 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.63 +2.09 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.13 +2.09 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.64 +2.07 25 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 7.19 +1.98 27 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 4.89 +1.75 27 0 381 0
29OCT26 72.50 C 2.10 2.78 2.09 2.84 +1.29 25 221 1,636 +149
29OCT26 75.00 C 1.39 1.39 1.33 1.44 +0.77 26 60 856 +33
29OCT26 77.50 C 0.00 0.00 0.00 0.61 +0.38 27 10 989 +10
29OCT26 80.00 C 0.16 0.22 0.16 0.21 +0.15 27 101 891 +70
29OCT26 82.50 C 0.00 0.00 0.00 0.07 +0.06 28 0 435 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 383 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.74 +2.09 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.62 +1.97 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.25 +2.09 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.77 +2.10 31 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.28 +2.09 27 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.71 +1.97 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.36 +2.01 26 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 9.98 +1.89 26 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 7.75 +1.79 26 0 890 0
27NOV26 70.00 C 5.14 5.51 5.14 5.67 +1.49 25 60 316 0
27NOV26 72.50 C 3.31 3.72 3.31 3.92 +1.13 25 61 601 -1
27NOV26 75.00 C 2.17 2.17 2.17 2.60 +0.84 25 101 676 0
27NOV26 77.50 C 1.36 1.58 1.36 1.62 +0.57 26 15 890 +15
27NOV26 80.00 C 0.71 0.92 0.71 0.96 +0.37 26 569 1,363 +531
27NOV26 82.50 C 0.40 0.46 0.40 0.53 +0.22 26 64 411 -2
27NOV26 85.00 C 0.30 0.30 0.30 0.29 +0.13 26 5 75 -4
27NOV26 87.50 C 0.00 0.00 0.00 0.15 +0.07 27 0 304 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 26.88 +2.10 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.88 +2.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.75 +1.95 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.41 +2.09 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.94 +2.08 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.43 +2.00 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.04 +1.99 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.71 +1.92 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.47 +1.79 26 0 120 0
30DEC26 67.50 C 0.00 0.00 0.00 8.40 +1.61 26 0 196 0
30DEC26 70.00 C 5.81 6.57 5.81 6.57 +1.46 26 209 1,785 -151
30DEC26 72.50 C 4.42 4.42 4.42 4.89 +1.24 25 30 2,187 0
30DEC26 75.00 C 3.08 3.21 3.08 3.52 +0.93 25 40 1,443 +31
30DEC26 77.50 C 2.08 2.34 2.08 2.49 +0.71 25 43 2,200 +40
30DEC26 80.00 C 1.66 1.69 1.65 1.71 +0.53 25 45 2,677 +45
30DEC26 82.50 C 0.00 0.00 0.00 1.14 +0.38 26 0 1,531 0
30DEC26 85.00 C 0.60 0.60 0.60 0.74 +0.26 26 20 2,917 +20
30DEC26 87.50 C 0.44 0.44 0.44 0.46 +0.17 26 5 3,552 +5
30DEC26 90.00 C 0.00 0.00 0.00 0.28 +0.10 26 0 770 0
30DEC26 92.50 C 0.00 0.00 0.00 0.18 +0.07 26 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 +0.04 26 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38,350 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
28JAN27 49.00 C 0.00 0.00 0.00 25.92 +2.00 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 24.94 +2.01 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 22.56 +2.08 26 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 20.10 +2.05 25 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 17.71 +2.04 27 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 15.20 +2.15 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 12.88 +1.69 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.91 +1.73 26 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.93 +1.53 26 0 87 0
28JAN27 70.00 C 0.00 0.00 0.00 7.13 +1.37 25 0 86 0
28JAN27 72.50 C 0.00 0.00 0.00 5.54 +1.17 25 0 296 0
28JAN27 75.00 C 0.00 0.00 0.00 4.20 +0.96 25 0 184 0
28JAN27 77.50 C 0.00 0.00 0.00 3.12 +0.77 25 0 60 0
28JAN27 80.00 C 0.00 0.00 0.00 2.29 +0.61 25 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 1.64 +0.46 25 0 26 0
28JAN27 85.00 C 0.00 0.00 0.00 1.15 +0.34 25 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.79 +0.25 25 0 90 0
28JAN27 90.00 C 0.57 0.57 0.57 0.54 +0.16 25 30 60 +30
28JAN27 92.50 C 0.00 0.00 0.00 0.38 +0.13 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.24 +0.08 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.16 +0.06 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.28 +2.08 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.30 +2.07 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.40 +2.13 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.02 +2.14 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.56 +2.00 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.38 +2.07 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.03 +1.86 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.82 +1.65 26 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.96 +1.64 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.15 +1.44 27 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 8.50 +1.33 27 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 7.01 +1.18 26 0 725 0
30MAR27 75.00 C 0.00 0.00 0.00 5.71 +1.03 26 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.60 +0.88 26 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.67 +0.74 26 0 226 0
30MAR27 82.50 C 0.00 0.00 0.00 2.89 +0.60 26 100 313 0
30MAR27 85.00 C 0.00 0.00 0.00 2.27 +0.50 26 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 1.76 +0.40 26 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 1.37 +0.36 27 0 452 0
30MAR27 92.50 C 0.00 0.00 0.00 1.02 +0.24 26 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.78 +0.20 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.60 +0.18 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.44 +0.11 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.33 +0.09 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.24 +0.07 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.18 +0.05 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 27.50 +2.05 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.54 +2.04 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.59 +2.03 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.24 +1.98 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.94 +1.91 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.73 +1.84 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.92 +2.04 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.63 +1.77 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.94 +1.69 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 11.06 +1.39 27 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 9.49 +1.23 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.10 +0.88 27 0 241 0
29JUN27 75.00 C 6.75 6.75 6.75 6.93 +0.98 27 30 77 +30
29JUN27 77.50 C 5.65 5.65 5.65 5.78 +0.81 27 500 590 +500
29JUN27 80.00 C 0.00 0.00 0.00 4.91 +0.78 27 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.09 +0.67 27 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.38 +0.58 27 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.76 +0.41 27 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.26 +0.37 27 0 124 0
29JUN27 92.50 C 0.00 0.00 0.00 1.85 +0.30 27 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.51 +0.30 27 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.18 +0.21 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.94 +0.18 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.76 +0.14 27 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 26.70 +2.00 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.96 +2.16 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.54 +1.93 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.55 +2.02 30 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.34 +1.79 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.41 +1.73 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.59 +1.60 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.90 +1.53 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.21 +1.36 28 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.76 +1.27 28 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.42 +1.15 28 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.23 +1.06 27 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.18 +0.94 28 0 100 0
29SEP27 80.00 C 6.06 6.06 6.06 6.65 +1.26 29 7 7 +7
29SEP27 82.50 C 0.00 0.00 0.00 5.46 +0.77 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.76 +0.73 28 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 4.10 +0.62 28 0 100 0
29SEP27 90.00 C 3.30 3.30 3.30 3.67 +0.69 28 10 10 +10
29SEP27 92.50 C 0.00 0.00 0.00 3.05 +0.41 28 0 5 0
29SEP27 95.00 C 0.00 0.00 0.00 2.72 +0.48 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.31 +0.38 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.00 +0.38 28 0 3 0
TOTAL CALL 3,443 84,239 +1,820
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 71 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.12 38 0 170 0
16OCT26 71.00 P 0.09 0.09 0.09 0.02 -0.29 34 4 180 0
16OCT26 72.00 P 0.57 0.57 0.30 0.07 -0.58 34 89 426 +25
16OCT26 73.00 P 1.02 1.02 0.40 0.21 -0.97 34 240 269 -2
16OCT26 74.00 P 0.80 0.95 0.49 0.50 -1.39 34 261 146 +37
16OCT26 75.00 P 1.21 1.56 0.99 0.99 -1.67 33 80 64 -60
16OCT26 76.00 P 0.00 0.00 0.00 1.72 -1.87 36 0 30 0
16OCT26 77.00 P 0.00 0.00 0.00 2.53 -2.03 33 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 3.47 -2.08 34 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 4.45 -2.10 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 5.45 -2.10 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 6.45 -2.10 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 7.45 -2.10 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 8.45 -2.10 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 9.45 -2.10 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 10.45 -2.10 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 11.45 -2.10 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 12.45 -2.10 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 13.45 -2.10 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 14.45 -2.10 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 15.45 -2.10 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 16.45 -2.10 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 17.45 -2.10 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 18.45 -2.10 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 19.45 -2.10 0 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.06 29 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.03 -0.11 29 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.06 -0.20 29 0 30 0
23OCT26 70.00 P 0.00 0.00 0.00 0.12 -0.35 29 0 150 0
23OCT26 71.00 P 0.68 0.68 0.68 0.23 -0.53 28 5 185 +5
23OCT26 72.00 P 0.78 0.78 0.71 0.42 -0.75 29 150 163 +29
23OCT26 73.00 P 1.14 1.14 0.74 0.70 -0.99 29 118 88 +58
23OCT26 74.00 P 1.34 1.51 1.34 1.09 -1.24 29 90 90 +30
23OCT26 75.00 P 0.00 0.00 0.00 1.60 -1.39 29 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 2.23 -1.57 30 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 2.89 -1.79 28 0 5 0
23OCT26 78.00 P 0.00 0.00 0.00 3.69 -1.92 28 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 4.57 -2.00 28 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 5.50 -2.05 28 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 6.47 -2.08 29 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 7.45 -2.10 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 8.45 -2.10 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 9.45 -2.10 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 10.45 -2.10 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 11.45 -2.10 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 12.45 -2.10 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 13.45 -2.10 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 14.45 -2.10 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 15.45 -2.10 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 16.45 -2.10 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 17.45 -2.10 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 18.62 -1.93 84 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 157 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 290 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 395 0
29OCT26 67.50 P 0.19 0.19 0.18 0.06 -0.11 27 990 1,684 -990
29OCT26 70.00 P 0.61 0.61 0.35 0.25 -0.36 27 183 2,570 -34
29OCT26 72.50 P 0.93 0.93 0.88 0.80 -0.79 27 12 1,880 +11
29OCT26 75.00 P 2.35 2.46 2.35 1.90 -1.22 28 90 1,070 -30
29OCT26 77.50 P 0.00 0.00 0.00 3.49 -1.71 27 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 5.60 -1.96 27 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 7.96 -2.09 26 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 10.45 -2.10 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.95 -2.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.45 -2.10 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.95 -2.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.45 -2.10 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.95 -2.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.45 -2.10 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.95 -2.10 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.07 -0.09 27 0 266 0
27NOV26 65.00 P 0.44 0.44 0.44 0.19 -0.21 27 60 366 -30
27NOV26 67.50 P 0.77 0.77 0.77 0.45 -0.41 26 30 882 -30
27NOV26 70.00 P 1.25 1.25 1.17 0.95 -0.67 26 200 802 +75
27NOV26 72.50 P 0.00 0.00 0.00 1.77 -0.92 27 0 757 0
27NOV26 75.00 P 3.35 3.35 3.35 2.95 -1.22 27 30 786 +3
27NOV26 77.50 P 0.00 0.00 0.00 4.46 -1.43 27 0 812 0
27NOV26 80.00 P 0.00 0.00 0.00 6.19 -1.74 26 0 688 0
27NOV26 82.50 P 0.00 0.00 0.00 8.28 -1.90 26 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 10.55 -2.02 26 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 13.12 -1.93 33 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 15.62 -2.24 37 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.12 -2.23 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.62 -1.93 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.12 -1.93 49 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.62 -1.93 52 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.12 -1.93 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.04 26 0 566 0
30DEC26 60.00 P 0.28 0.28 0.28 0.10 -0.10 26 1 187 -1
30DEC26 62.50 P 0.00 0.00 0.00 0.24 -0.18 26 0 704 0
30DEC26 65.00 P 0.78 0.78 0.73 0.50 -0.32 26 85 1,036 0
30DEC26 67.50 P 1.22 1.22 1.15 0.93 -0.49 26 30 559 +15
30DEC26 70.00 P 1.82 1.82 1.82 1.59 -0.71 26 10 1,790 -10
30DEC26 72.50 P 2.92 2.92 2.49 2.51 -0.88 26 112 1,355 +19
30DEC26 75.00 P 3.88 3.88 3.61 3.66 -1.20 26 135 2,676 +75
30DEC26 77.50 P 5.57 5.70 5.57 5.11 -1.33 26 59 1,994 -30
30DEC26 80.00 P 0.00 0.00 0.00 6.77 -1.58 26 0 4,069 0
30DEC26 82.50 P 0.00 0.00 0.00 8.71 -1.75 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 10.83 -1.88 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.12 -1.97 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 15.62 -2.24 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.12 -2.23 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.62 -1.93 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.12 -1.93 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.62 -1.93 42 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.12 -2.45 44 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.62 -1.93 47 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 33.06 -2.29 48 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 35.45 -2.10 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.10 -0.08 26 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.22 -0.15 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.43 -0.24 26 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 0.78 -0.38 26 0 135 0
28JAN27 67.50 P 0.00 0.00 0.00 1.31 -0.55 26 0 60 0
28JAN27 70.00 P 0.00 0.00 0.00 2.04 -0.74 26 0 255 0
28JAN27 72.50 P 3.11 3.11 3.02 3.00 -0.89 26 114 144 +114
28JAN27 75.00 P 4.32 4.32 4.32 4.21 -1.06 26 30 151 +30
28JAN27 77.50 P 6.18 6.18 6.18 5.63 -1.24 26 30 30 +30
28JAN27 80.00 P 0.00 0.00 0.00 7.20 -1.50 26 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 9.05 -1.67 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 11.09 -1.80 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 13.27 -1.91 26 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 15.70 -2.16 28 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 18.12 -2.23 29 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 20.62 -1.93 32 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 23.12 -1.93 35 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.10 -0.06 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.20 -0.10 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.36 -0.17 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.62 -0.25 27 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.00 -0.34 27 0 7,627 0
30MAR27 65.00 P 0.00 0.00 0.00 1.52 -0.47 27 0 187 0
30MAR27 67.50 P 0.00 0.00 0.00 2.21 -0.61 27 0 289 0
30MAR27 70.00 P 3.40 3.40 3.40 3.08 -0.69 27 2 580 0
30MAR27 72.50 P 0.00 0.00 0.00 4.10 -0.81 27 0 1,298 0
30MAR27 75.00 P 0.00 0.00 0.00 5.28 -0.98 27 0 1,598 0
30MAR27 77.50 P 0.00 0.00 0.00 6.67 -1.15 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 8.22 -1.40 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 9.98 -1.47 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 11.83 -1.64 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.89 -1.71 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 16.05 -1.81 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 18.24 -2.11 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.62 -1.96 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.38 -1.67 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.88 -1.67 35 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.12 -2.45 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.62 -1.93 36 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.12 -2.23 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.13 -0.07 27 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.16 -0.10 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.21 -0.11 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.36 -0.16 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.60 -0.25 27 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 0.92 -0.34 27 0 41 0
29JUN27 60.00 P 0.00 0.00 0.00 1.36 -0.45 27 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 1.93 -0.56 27 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 2.64 -0.67 27 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.49 -0.78 27 0 32 0
29JUN27 70.00 P 4.88 4.88 4.88 4.29 -1.04 26 2 130 -2
29JUN27 72.50 P 6.35 6.35 6.35 5.34 -1.15 26 30 130 +4
29JUN27 75.00 P 0.00 0.00 0.00 6.89 -1.02 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 8.30 -1.14 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 9.76 -1.62 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 11.53 -1.44 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 13.51 -1.35 28 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 15.24 -1.60 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.35 -1.86 28 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 19.36 -1.66 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.44 -1.77 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.54 -2.27 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.88 -1.88 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.18 -2.39 27 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.45 -0.16 28 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 0.54 -0.15 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.84 -0.21 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.20 -0.29 29 0 11 0
29SEP27 57.50 P 0.00 0.00 0.00 1.68 -0.36 29 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 2.27 -0.42 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 2.96 -0.54 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.78 -0.64 29 0 49 0
29SEP27 67.50 P 0.00 0.00 0.00 4.76 -0.73 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 5.84 -0.85 29 0 42 0
29SEP27 72.50 P 0.00 0.00 0.00 7.06 -0.97 29 0 25 0
29SEP27 75.00 P 8.44 8.44 8.44 8.42 -0.96 29 30 30 +30
29SEP27 77.50 P 0.00 0.00 0.00 9.80 -1.10 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.28 -1.06 29 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 12.95 -1.56 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.79 -1.53 29 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 16.70 -1.11 30 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.23 -1.55 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 20.47 -1.36 30 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.44 -1.48 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.34 -1.75 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.72 -1.56 30 0 0 0
TOTAL PUT 3,302 57,127 -629
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$ 8.625
29OCT26 4.70 C 0.00 0.00 0.00 3.94 +0.01 136 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.84 +0.01 132 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.74 +0.01 127 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.64 +0.01 123 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.39 +0.01 112 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.14 +0.01 102 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.89 +0.01 93 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.65 +0.02 96 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.40 +0.02 86 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.15 +0.02 77 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.90 +0.02 68 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.65 +0.02 59 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.39 +0.01 42 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 1.13 -0.04 0 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.89 0.00 27 0 375 0
29OCT26 8.00 C 0.00 0.00 0.00 0.64 -0.01 20 0 640 0
29OCT26 8.25 C 0.00 0.00 0.00 0.41 -0.01 20 0 1,060 0
29OCT26 8.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 1,478 0
29OCT26 8.75 C 0.09 0.09 0.09 0.09 -0.02 19 2 542 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 3.65 0.00 68 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.40 0.00 61 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.15 0.00 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.90 0.00 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.65 +0.02 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.41 +0.03 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.16 +0.03 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.91 +0.03 36 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.66 +0.03 31 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.42 +0.03 30 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 1.16 -0.04 21 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.92 -0.01 20 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.70 +0.01 21 0 140 0
27NOV26 8.25 C 0.50 0.51 0.50 0.51 +0.02 22 267 244 -60
27NOV26 8.50 C 0.32 0.32 0.32 0.35 +0.02 22 10 402 0
27NOV26 8.75 C 0.00 0.00 0.00 0.21 0.00 21 0 444 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 0.00 20 0 325 0
27NOV26 9.25 C 0.06 0.06 0.06 0.07 0.00 21 10 225 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
27NOV26 12.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 3.96 +0.03 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.86 +0.03 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.76 +0.03 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.66 +0.01 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.41 +0.01 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.16 +0.01 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.91 +0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.67 +0.03 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.42 +0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.17 +0.02 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.92 +0.02 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.68 +0.03 29 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.44 +0.03 27 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 -0.02 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.95 +0.01 20 0 513 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 +0.02 19 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 +0.02 21 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 +0.02 20 0 175 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 +0.02 21 0 305 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 0.00 19 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 21 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 2.67 +0.03 40 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.42 +0.03 36 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.17 +0.02 31 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.92 +0.02 27 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.68 +0.02 27 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.44 +0.03 25 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.18 -0.02 19 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.95 -0.01 19 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 0.74 -0.01 19 0 90 0
28JAN27 8.25 C 0.00 0.00 0.00 0.56 +0.01 19 0 1,010 0
28JAN27 8.50 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.12 -0.01 19 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 3.96 +0.03 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.86 +0.03 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.76 +0.03 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.66 +0.01 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.41 +0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.16 +0.01 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.91 +0.01 33 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.67 +0.03 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.42 +0.03 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.17 +0.02 27 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.92 +0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.68 +0.02 23 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.44 +0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.20 0.00 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.98 -0.01 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 -0.01 19 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 0.00 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 0.00 19 0 30 0
30MAR27 9.00 C 0.26 0.26 0.26 0.27 -0.01 19 5 65 +5
30MAR27 9.25 C 0.00 0.00 0.00 0.20 -0.01 19 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 0.00 19 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 19 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 20 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 - 23 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 3.96 +0.03 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.86 +0.03 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.76 +0.03 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.66 +0.01 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.41 +0.01 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.16 +0.01 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.91 +0.01 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.67 +0.03 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.42 +0.02 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.17 +0.01 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.93 +0.01 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.70 0.00 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.49 0.00 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.29 +0.01 21 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 1.07 +0.01 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.90 +0.01 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.75 +0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.62 +0.01 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 +0.01 20 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.41 0.00 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.31 0.00 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.25 +0.01 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.20 +0.01 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 +0.01 20 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 0.03 +0.01 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 3.41 +0.01 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.16 +0.01 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.91 +0.01 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.67 +0.03 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.42 +0.02 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.18 +0.01 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.95 0.00 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.73 0.00 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.53 +0.01 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.33 0.00 18 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 1.18 0.00 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.02 +0.03 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.88 +0.03 20 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.72 0.00 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.61 0.00 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.51 0.00 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.43 0.00 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.15 0.00 19 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.04 - 20 0 0 -
TOTAL CALL 294 14,283 -55
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 352 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 780 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 681 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 497 0
29OCT26 8.50 P 0.09 0.10 0.09 0.09 -0.01 21 54 180 +54
29OCT26 8.75 P 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.39 -0.01 18 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.63 0.00 22 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.13 +0.01 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.38 0.00 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.88 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.38 0.00 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.88 0.00 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.38 - 79 0 0 -
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 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 57 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 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 37 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 0.00 21 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 0.00 22 0 159 0
27NOV26 8.25 P 0.11 0.12 0.11 0.11 +0.01 22 213 289 -108
27NOV26 8.50 P 0.19 0.20 0.19 0.19 +0.01 21 67 178 +67
27NOV26 8.75 P 0.33 0.33 0.32 0.32 +0.01 22 132 229 +132
27NOV26 9.00 P 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.89 +0.01 21 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.13 +0.01 23 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.38 -0.03 26 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.88 -0.03 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.38 -0.03 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.88 -0.03 45 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.38 - 51 0 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 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 50 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 0.00 0.00 0.00 0.07 0.00 20 0 149 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.01 19 0 148 0
30DEC26 8.50 P 0.33 0.33 0.33 0.32 +0.01 19 9 20 -9
30DEC26 8.75 P 0.00 0.00 0.00 0.46 -0.01 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 -0.01 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 +0.01 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 0.00 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 -0.02 17 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.52 -0.01 16 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.47 - 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 0.00 0.00 0.00 0.01 -0.01 19 0 51 0
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 0.05 -0.01 19 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 53 0
28JAN27 8.25 P 0.00 0.00 0.00 0.23 -0.02 18 0 1,030 0
28JAN27 8.50 P 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
28JAN27 8.75 P 0.50 0.50 0.50 0.48 -0.03 18 9 9 +9
28JAN27 9.00 P 0.00 0.00 0.00 0.66 -0.01 18 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.86 -0.01 19 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.07 -0.01 18 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.31 -0.01 20 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.55 -0.01 22 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.03 -0.01 23 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.52 -0.02 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.02 -0.01 29 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.51 - 29 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 40 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 0.00 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 0.14 -0.01 19 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 50 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 0.00 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.91 0.00 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.11 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.33 -0.01 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.56 -0.01 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.04 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.53 -0.01 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.02 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.51 - 25 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 0.00 0.00 0.00 0.01 0.00 19 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.04 0.00 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 0.11 +0.01 20 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 +0.01 20 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.39 0.00 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.64 0.00 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 +0.01 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.17 +0.01 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.37 -0.01 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.59 -0.01 19 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.06 0.00 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.54 0.00 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.05 +0.02 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.52 - 25 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.02 +0.01 20 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 0.00 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.21 0.00 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.48 0.00 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.60 0.00 20 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.90 0.00 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.04 0.00 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.24 -0.01 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.43 -0.02 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.65 0.00 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.08 -0.01 21 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.54 -0.01 21 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.05 +0.02 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.52 - 24 0 0 -
TOTAL PUT 484 11,023 +145
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$ 18.190
29OCT26 9.00 C 0.00 0.00 0.00 9.20 -0.33 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.95 -0.33 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.70 -0.33 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.45 -0.33 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.20 -0.33 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.70 -0.33 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.20 -0.34 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.71 -0.33 89 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.19 -0.35 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.71 -0.33 71 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.21 -0.33 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.71 -0.33 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.21 -0.33 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.71 -0.33 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.21 -0.33 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.71 -0.33 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.21 -0.33 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.73 -0.32 28 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.26 -0.32 26 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.85 -0.29 27 0 349 0
29OCT26 18.00 C 0.63 0.71 0.38 0.50 -0.25 26 1,100 3,532 +400
29OCT26 18.50 C 0.00 0.00 0.00 0.27 -0.17 26 0 3,965 0
29OCT26 19.00 C 0.25 0.25 0.19 0.14 -0.12 28 300 2,660 -168
29OCT26 19.50 C 0.00 0.00 0.00 0.06 -0.07 28 0 1,807 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 4,220 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.73 -0.31 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.24 -0.30 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.72 -0.32 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.21 -0.33 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.73 -0.31 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.24 -0.33 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.75 -0.31 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.26 -0.31 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.78 -0.32 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.32 -0.31 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.89 -0.29 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.49 -0.27 28 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.15 -0.20 28 0 75 0
27NOV26 18.00 C 0.74 0.74 0.74 0.82 -0.21 27 15 180 +15
27NOV26 18.50 C 0.00 0.00 0.00 0.59 -0.17 27 0 311 0
27NOV26 19.00 C 0.46 0.46 0.46 0.43 -0.12 28 30 150 +30
27NOV26 19.50 C 0.00 0.00 0.00 0.29 -0.11 28 0 81 0
27NOV26 20.00 C 0.00 0.00 0.00 0.19 -0.08 28 0 637 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.20 -0.34 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.95 -0.35 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.70 -0.36 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.45 -0.35 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.20 -0.35 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.71 -0.34 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.21 -0.35 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.73 -0.34 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.24 -0.34 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.74 -0.35 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.25 -0.34 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.76 -0.35 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.27 -0.36 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.77 -0.35 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.34 -0.30 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.89 -0.31 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.45 -0.30 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.05 -0.29 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 -0.27 27 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.32 -0.23 26 0 127 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 -0.21 26 0 234 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 -0.18 26 0 154 0
30DEC26 19.00 C 0.66 0.66 0.66 0.63 -0.16 27 9 130 0
30DEC26 19.50 C 0.54 0.54 0.54 0.48 -0.14 27 15 165 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.35 -0.11 27 0 160 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.07 27 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.29 -0.35 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.80 -0.37 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.32 -0.36 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.83 -0.35 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.43 -0.31 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.99 -0.30 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.58 -0.29 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.20 -0.27 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.85 -0.25 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.49 -0.22 26 0 30 0
28JAN27 18.00 C 0.00 0.00 0.00 1.22 -0.20 26 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 0.98 -0.18 26 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 0.79 -0.16 27 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.64 -0.14 27 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.51 -0.11 28 0 0 0
28JAN27 21.00 C 0.35 0.35 0.35 0.30 -0.07 28 15 30 +15
28JAN27 22.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.27 -0.34 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.02 -0.35 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.76 -0.34 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.53 -0.32 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.27 -0.36 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.79 -0.35 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.31 -0.35 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.82 -0.35 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.34 -0.32 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.84 -0.35 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.36 -0.34 25 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 4.88 -0.32 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.41 -0.33 26 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 3.95 -0.31 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.52 -0.29 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.11 -0.29 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.71 -0.29 27 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.35 -0.27 27 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.02 -0.25 27 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.71 -0.23 26 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.44 -0.22 26 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.20 -0.20 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.00 -0.20 27 0 190 0
30MAR27 19.50 C 0.00 0.00 0.00 0.84 -0.16 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.67 -0.16 27 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 -0.10 27 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.28 -0.08 27 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.27 -0.34 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.02 -0.35 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.76 -0.36 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.53 -0.34 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.27 -0.36 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.79 -0.35 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.31 -0.35 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.82 -0.35 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.34 -0.33 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.84 -0.36 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.36 -0.34 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.88 -0.33 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.43 -0.40 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.00 -0.40 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.59 -0.29 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.29 -0.20 27 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.93 -0.31 27 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.61 -0.29 27 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.30 -0.29 27 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.03 -0.27 27 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.78 -0.25 27 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.55 -0.25 27 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.39 -0.18 28 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.20 -0.22 28 0 70 0
29JUN27 20.00 C 1.12 1.12 0.97 1.02 -0.22 27 5 496 -5
29JUN27 21.00 C 0.00 0.00 0.00 0.77 -0.14 28 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.56 -0.14 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 -0.11 28 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 -0.09 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.08 27 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.39 -0.33 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.95 -0.32 24 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.51 -0.32 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.11 -0.31 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.73 -0.29 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.49 -0.28 27 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.16 -0.27 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.86 -0.25 27 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.49 -0.24 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.24 -0.23 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.01 -0.21 26 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 1.79 -0.20 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.60 -0.18 26 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.42 -0.17 26 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.28 -0.16 27 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.04 -0.15 27 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 0.80 -0.13 27 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.62 -0.10 27 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.47 -0.09 27 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.36 -0.06 27 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.20 -0.05 27 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 3 0
TOTAL CALL 1,489 25,890 +302
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 125 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 89 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 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 870 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 595 0
29OCT26 17.50 P 0.14 0.14 0.14 0.14 +0.05 27 65 634 0
29OCT26 18.00 P 0.33 0.33 0.31 0.31 +0.11 27 122 3,070 -7
29OCT26 18.50 P 0.70 0.70 0.69 0.57 +0.16 27 15 2,266 0
29OCT26 19.00 P 0.00 0.00 0.00 0.92 +0.21 27 0 1,067 0
29OCT26 19.50 P 1.49 1.49 1.49 1.35 +0.27 27 15 800 -15
29OCT26 20.00 P 0.00 0.00 0.00 1.82 +0.31 28 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.81 +0.33 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.83 +0.35 53 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 4.87 +0.34 74 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.88 +0.35 86 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.87 +0.34 93 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.86 +0.33 100 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.87 +0.32 111 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.88 +0.35 121 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.87 +0.34 127 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 203 0
27NOV26 16.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 572 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 +0.04 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 31 0
27NOV26 17.50 P 0.40 0.40 0.40 0.39 +0.10 28 4 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.60 +0.13 28 0 203 0
27NOV26 18.50 P 0.95 0.95 0.95 0.88 +0.17 29 15 78 -15
27NOV26 19.00 P 0.00 0.00 0.00 1.17 +0.17 28 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 1.53 +0.19 28 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.94 +0.26 28 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.83 +0.30 27 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.87 +0.28 39 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.87 +0.32 46 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.88 +0.35 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.87 +0.34 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.86 +0.33 62 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.87 +0.32 69 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.88 +0.35 75 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.87 +0.34 78 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 205 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 375 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.03 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 +0.05 27 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 +0.07 27 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.56 +0.10 27 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 +0.12 27 0 215 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 +0.16 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 +0.19 28 0 164 0
30DEC26 19.50 P 0.00 0.00 0.00 1.67 +0.21 27 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 2.05 +0.23 27 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.89 +0.27 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.94 +0.32 36 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.90 +0.30 39 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.88 +0.33 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.87 +0.34 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.86 +0.33 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.87 +0.32 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.88 +0.35 60 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.87 +0.34 63 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.37 +0.08 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.50 +0.09 27 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.68 +0.11 27 0 160 0
28JAN27 18.00 P 0.00 0.00 0.00 0.92 +0.13 27 0 75 0
28JAN27 18.50 P 0.00 0.00 0.00 1.20 +0.16 28 0 75 0
28JAN27 19.00 P 1.53 1.53 1.53 1.51 +0.19 28 15 45 0
28JAN27 19.50 P 0.00 0.00 0.00 1.79 +0.20 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 2.15 +0.22 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.96 +0.26 27 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.97 +0.30 33 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.95 +0.32 37 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.88 +0.33 38 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.87 +0.33 41 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.87 +0.34 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.87 +0.32 48 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.88 +0.35 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 +0.05 27 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.06 27 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 +0.07 27 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.82 +0.08 27 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 +0.11 27 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.31 +0.13 27 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.50 +0.05 25 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 1.86 +0.21 27 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 2.19 +0.19 26 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.55 +0.21 27 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.43 +0.35 29 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 4.29 +0.27 31 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.21 +0.29 32 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.17 +0.31 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.13 +0.30 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.08 +0.31 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.04 +0.32 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.99 +0.31 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.97 +0.32 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 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 27 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 27 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 0.00 27 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 +0.02 27 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.70 +0.03 27 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.88 +0.05 27 0 75 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 +0.06 27 0 90 0
29JUN27 17.50 P 0.00 0.00 0.00 1.32 +0.09 27 0 120 0
29JUN27 18.00 P 0.00 0.00 0.00 1.59 +0.13 27 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 1.90 +0.18 28 0 90 0
29JUN27 19.00 P 0.00 0.00 0.00 2.16 +0.11 27 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.48 +0.12 27 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.83 +0.15 27 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.56 +0.12 27 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.49 +0.23 30 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 5.37 +0.25 31 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.28 +0.28 33 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 7.21 +0.30 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.14 +0.30 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.11 +0.33 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.06 +0.33 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.01 +0.33 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29SEP27 13.50 P 0.25 0.26 0.25 0.26 +0.03 27 12 12 +12
29SEP27 14.00 P 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.57 +0.06 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.71 +0.06 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.88 +0.09 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 1.06 +0.08 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.27 +0.10 27 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.54 +0.14 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.81 +0.16 28 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 2.10 +0.16 28 0 90 0
29SEP27 19.00 P 0.00 0.00 0.00 2.41 +0.15 28 0 45 0
29SEP27 19.50 P 0.00 0.00 0.00 2.73 +0.16 28 0 105 0
29SEP27 20.00 P 0.00 0.00 0.00 2.99 +0.09 27 0 150 0
29SEP27 21.00 P 0.00 0.00 0.00 3.81 +0.20 29 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.61 +0.22 29 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.47 +0.25 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.36 +0.27 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.29 +0.29 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.23 +0.29 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.16 +0.30 35 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.10 +0.31 35 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.05 +0.32 36 0 0 0
TOTAL PUT 263 20,776 -25
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$ 82.050
16OCT26 62.00 C 0.00 0.00 0.00 20.06 +0.39 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 19.06 +0.39 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 18.06 +0.39 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 17.06 +0.39 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 16.06 +0.39 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 15.06 +0.39 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 14.06 +0.39 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 13.06 +0.39 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 12.06 +0.39 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 11.06 +0.39 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 10.06 +0.39 0 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 9.06 +0.39 0 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 8.06 +0.39 0 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 7.06 +0.38 0 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 6.07 +0.38 42 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 5.08 +0.35 41 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 4.11 +0.31 40 0 150 0
16OCT26 79.00 C 0.00 0.00 0.00 3.19 +0.16 41 0 90 0
16OCT26 80.00 C 0.00 0.00 0.00 2.41 +0.17 45 0 50 0
16OCT26 81.00 C 2.05 2.05 2.01 1.65 +0.09 42 27 124 +26
16OCT26 82.00 C 0.70 1.26 0.70 1.05 +0.05 42 38 84 +16
16OCT26 83.00 C 0.49 1.50 0.49 0.61 0.00 41 84 144 +23
16OCT26 84.00 C 0.31 0.95 0.28 0.33 -0.04 41 387 509 +131
16OCT26 85.00 C 0.18 0.56 0.18 0.16 -0.04 41 85 350 -40
16OCT26 86.00 C 0.17 0.19 0.17 0.07 -0.03 41 32 595 -32
16OCT26 87.00 C 0.16 0.20 0.16 0.03 -0.02 41 37 234 +7
16OCT26 88.00 C 0.06 0.12 0.06 0.01 -0.02 41 213 294 +106
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 47 0 247 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 116 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 63 0 245 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
16OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 20.10 +0.39 52 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 19.10 +0.39 0 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 18.10 +0.39 0 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 17.10 +0.39 0 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 16.10 +0.39 0 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 15.10 +0.39 0 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 14.10 +0.39 0 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 13.11 +0.40 40 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 12.11 +0.39 37 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 11.11 +0.39 33 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 10.12 +0.38 35 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 9.13 +0.37 34 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 8.16 +0.36 35 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 7.20 +0.34 35 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 6.27 +0.32 35 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 5.38 +0.30 35 0 30 0
23OCT26 78.00 C 4.24 4.24 4.24 4.54 +0.27 35 30 120 +30
23OCT26 79.00 C 3.40 3.86 3.40 3.86 +0.29 37 90 99 +60
23OCT26 80.00 C 3.14 3.14 3.14 3.13 +0.26 37 30 30 +30
23OCT26 81.00 C 2.14 3.42 2.14 2.49 +0.21 36 58 34 +34
23OCT26 82.00 C 2.20 2.71 2.20 1.93 +0.16 36 100 160 +50
23OCT26 83.00 C 0.00 0.00 0.00 1.46 +0.10 36 0 141 0
23OCT26 84.00 C 1.14 1.87 1.05 1.08 +0.06 36 94 210 +30
23OCT26 85.00 C 0.72 1.31 0.72 0.78 +0.04 35 442 464 +432
23OCT26 86.00 C 0.58 0.99 0.58 0.54 +0.02 35 321 321 +317
23OCT26 87.00 C 0.70 0.75 0.70 0.37 +0.01 35 13 15 +13
23OCT26 88.00 C 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
23OCT26 89.00 C 0.31 0.39 0.31 0.16 0.00 35 84 84 +84
23OCT26 90.00 C 0.25 0.25 0.25 0.10 0.00 35 30 33 +30
23OCT26 91.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 49.09 +0.39 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.10 +0.40 142 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.10 +0.40 134 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.10 +0.40 125 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.10 +0.40 112 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.10 +0.40 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.10 +0.39 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.10 +0.39 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.10 +0.39 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.11 +0.40 108 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.11 +0.40 101 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.11 +0.40 93 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.11 +0.40 76 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.11 +0.39 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.11 +0.39 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.11 +0.39 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.12 +0.40 86 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.12 +0.40 80 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.62 +0.40 58 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.12 +0.39 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.63 +0.40 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.13 +0.39 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.63 +0.39 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.14 +0.40 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.64 +0.39 27 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.16 +0.38 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.73 +0.36 34 0 0 0
29OCT26 75.00 C 7.41 7.41 7.41 7.63 +0.53 41 30 219 +30
29OCT26 77.50 C 5.02 6.59 5.02 5.46 +0.48 38 116 622 +90
29OCT26 80.00 C 3.24 4.76 3.23 3.63 +0.33 36 153 6,844 -31
29OCT26 82.50 C 1.94 3.00 1.94 2.22 +0.15 35 88 1,461 +21
29OCT26 85.00 C 1.10 1.92 1.08 1.24 +0.04 35 233 5,768 +121
29OCT26 87.50 C 0.62 1.07 0.62 0.63 +0.01 35 564 8,999 +119
29OCT26 90.00 C 0.42 0.64 0.42 0.29 0.00 35 410 13,547 -38
29OCT26 92.50 C 0.25 0.32 0.25 0.12 -0.01 34 263 13,307 -90
29OCT26 95.00 C 0.16 0.16 0.16 0.05 -0.01 35 33 2,675 +20
29OCT26 97.50 C 0.09 0.16 0.09 0.02 0.00 35 82 14,588 +40
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,558 0
29OCT26 102.50 C 0.08 0.08 0.08 0.01 0.00 41 20 3,478 -11
29OCT26 105.00 C 0.07 0.07 0.07 0.01 0.00 45 40 2,855 -8
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4,064 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,751 0
29OCT26 112.50 C 0.05 0.05 0.05 0.01 0.00 56 1 680 -1
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,136 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 591 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 114 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 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 105 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 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 49.18 +0.40 78 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.18 +0.39 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.19 +0.40 78 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.19 +0.40 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.19 +0.39 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.20 +0.40 68 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.20 +0.39 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.21 +0.40 67 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.21 +0.40 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.21 +0.39 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.22 +0.40 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.22 +0.39 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.23 +0.40 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.23 +0.40 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.23 +0.39 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.24 +0.40 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.24 +0.39 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.25 +0.40 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.76 +0.40 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.27 +0.39 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.80 +0.40 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.34 +0.39 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.91 +0.39 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.53 +0.37 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.23 +0.36 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.37 +0.65 47 0 30 0
27NOV26 72.50 C 11.48 12.29 11.48 11.22 +0.52 44 146 55 -82
27NOV26 75.00 C 8.80 8.80 8.80 9.28 +0.47 43 30 214 0
27NOV26 77.50 C 7.07 7.40 7.07 7.53 +0.37 42 120 495 +88
27NOV26 80.00 C 5.44 6.28 5.44 6.03 +0.34 42 42 1,724 +5
27NOV26 82.50 C 5.15 5.15 5.15 4.77 +0.28 42 1 1,314 +1
27NOV26 85.00 C 3.63 4.19 3.57 3.72 +0.28 42 1,011 4,667 +1,002
27NOV26 87.50 C 2.83 3.51 2.83 2.84 +0.19 42 106 11,063 +4
27NOV26 90.00 C 2.33 2.77 2.12 2.12 +0.11 42 99 2,468 +56
27NOV26 92.50 C 1.60 1.60 1.60 1.56 +0.09 42 6 2,311 +6
27NOV26 95.00 C 1.24 1.46 1.24 1.13 +0.07 42 14 718 -3
27NOV26 97.50 C 1.05 1.29 1.05 0.81 +0.05 42 24 2,086 +1
27NOV26 100.00 C 0.00 0.00 0.00 0.57 +0.04 42 0 2,274 0
27NOV26 102.50 C 0.56 0.70 0.56 0.39 +0.02 41 12 1,673 +1
27NOV26 105.00 C 0.44 0.50 0.44 0.27 +0.02 42 45 2,261 +32
27NOV26 107.50 C 0.38 0.39 0.38 0.18 +0.01 41 61 745 +61
27NOV26 110.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 4,255 0
27NOV26 112.50 C 0.30 0.30 0.30 0.08 0.00 41 1 1,071 -1
27NOV26 115.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 436 0
27NOV26 117.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.02 0.00 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 61 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 65 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 69 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 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 75 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.27 +0.39 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.28 +0.40 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.29 +0.40 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.30 +0.40 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.30 +0.39 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.31 +0.40 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.32 +0.40 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.32 +0.39 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.33 +0.40 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.34 +0.40 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.34 +0.39 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.35 +0.40 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.36 +0.40 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.37 +0.40 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.37 +0.39 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.38 +0.39 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.39 +0.39 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.40 +0.39 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.94 +0.40 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.49 +0.39 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.07 +0.39 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.69 +0.38 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.37 +0.38 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.13 +0.37 40 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 15.99 +0.35 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.97 +0.34 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.09 +0.32 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.36 +0.60 40 0 30 0
30DEC26 77.50 C 8.26 8.79 8.26 8.73 +0.45 40 142 807 +142
30DEC26 80.00 C 6.90 7.72 6.90 7.28 +0.35 39 150 1,069 +150
30DEC26 82.50 C 5.88 6.24 5.88 6.06 +0.31 40 72 209 +42
30DEC26 85.00 C 4.87 5.73 4.86 5.04 +0.27 40 62 1,386 +59
30DEC26 87.50 C 4.29 4.40 4.29 4.15 +0.21 40 40 3,699 -30
30DEC26 90.00 C 3.21 3.40 3.21 3.40 +0.16 40 67 8,658 +2
30DEC26 92.50 C 2.84 3.13 2.82 2.78 +0.13 41 95 3,806 +40
30DEC26 95.00 C 2.70 2.70 2.52 2.22 +0.12 41 66 11,117 0
30DEC26 97.50 C 0.00 0.00 0.00 1.75 +0.09 41 0 964 0
30DEC26 100.00 C 1.88 1.88 1.57 1.38 +0.08 41 39 1,798 0
30DEC26 102.50 C 1.33 1.33 1.33 1.07 +0.06 40 3 1,182 0
30DEC26 105.00 C 0.00 0.00 0.00 0.83 +0.05 40 0 1,198 0
30DEC26 107.50 C 0.00 0.00 0.00 0.64 +0.04 40 0 2,272 0
30DEC26 110.00 C 0.76 0.76 0.76 0.49 +0.03 40 3 17,393 +3
30DEC26 112.50 C 0.57 0.68 0.57 0.37 +0.02 40 15 3,114 -5
30DEC26 115.00 C 0.00 0.00 0.00 0.28 +0.02 40 0 6,132 0
30DEC26 117.50 C 0.00 0.00 0.00 0.21 +0.01 40 0 6,940 0
30DEC26 120.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 2,347 0
30DEC26 122.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.09 +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 0.05 +0.01 40 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 0.00 39 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 43 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 49.36 +0.40 49 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 48.37 +0.40 49 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 47.38 +0.40 49 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 46.39 +0.40 48 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 45.40 +0.40 47 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 44.41 +0.40 47 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 43.42 +0.40 46 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 42.43 +0.40 45 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 41.44 +0.40 44 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 40.45 +0.40 43 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 39.46 +0.40 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 38.47 +0.40 40 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 37.48 +0.40 39 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 36.49 +0.39 38 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 35.51 +0.40 40 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 34.52 +0.39 39 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 33.54 +0.39 39 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 32.56 +0.39 39 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 30.13 +0.39 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 27.72 +0.38 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 25.36 +0.38 39 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 23.05 +0.37 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 20.82 +0.36 39 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 18.67 +0.35 39 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 16.63 +0.33 39 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 14.68 +0.28 39 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 12.92 +0.29 39 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 11.26 +0.27 39 0 0 0
28JAN27 77.50 C 9.20 9.58 9.20 9.63 +0.41 39 90 510 +90
28JAN27 80.00 C 7.89 8.24 7.89 8.29 +0.37 39 94 499 +94
28JAN27 82.50 C 6.93 7.11 6.93 7.07 +0.31 39 240 1,045 +168
28JAN27 85.00 C 6.07 6.08 6.00 6.05 +0.30 39 153 2,431 +93
28JAN27 87.50 C 5.17 5.18 5.15 4.99 +0.09 39 183 315 +150
28JAN27 90.00 C 4.41 4.43 4.40 4.41 +0.22 40 183 2,177 +57
28JAN27 92.50 C 0.00 0.00 0.00 3.70 +0.13 40 0 116 0
28JAN27 95.00 C 0.00 0.00 0.00 3.07 +0.11 40 0 207 0
28JAN27 97.50 C 0.00 0.00 0.00 2.54 +0.10 40 0 189 0
28JAN27 100.00 C 0.00 0.00 0.00 2.09 +0.08 40 0 1,302 0
28JAN27 102.50 C 0.00 0.00 0.00 1.71 +0.07 40 0 148 0
28JAN27 105.00 C 0.00 0.00 0.00 1.39 +0.06 40 0 101 0
28JAN27 107.50 C 0.00 0.00 0.00 1.13 +0.05 40 0 145 0
28JAN27 110.00 C 1.25 1.25 1.25 0.91 +0.04 40 5 30 -5
28JAN27 112.50 C 0.00 0.00 0.00 0.71 +0.03 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.46 +0.03 39 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.36 +0.01 39 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.29 +0.01 39 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 377 0
28JAN27 132.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.07 0.00 39 0 65 0
28JAN27 140.00 C 0.00 0.00 0.00 0.05 0.00 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 49.54 +0.40 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.55 +0.39 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.57 +0.40 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.58 +0.39 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.60 +0.39 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.62 +0.40 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.64 +0.40 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.66 +0.40 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.68 +0.40 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.70 +0.39 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.72 +0.39 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.75 +0.39 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.78 +0.38 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.82 +0.39 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.85 +0.38 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.90 +0.38 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.94 +0.37 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.00 +0.38 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.66 +0.36 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.37 +0.35 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.15 +0.33 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.00 +0.32 40 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 21.94 +0.30 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.97 +0.28 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.11 +0.26 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.28 +0.17 40 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 14.97 +0.48 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.58 +0.98 42 0 221 0
30MAR27 77.50 C 11.25 11.32 11.25 11.73 +0.46 40 60 533 +60
30MAR27 80.00 C 10.05 10.05 10.05 10.42 +0.37 40 6 577 +6
30MAR27 82.50 C 0.00 0.00 0.00 9.29 +0.35 40 0 490 0
30MAR27 85.00 C 0.00 0.00 0.00 8.14 +0.19 40 0 1,564 0
30MAR27 87.50 C 7.12 7.12 7.12 7.33 +0.27 40 30 3,670 +30
30MAR27 90.00 C 0.00 0.00 0.00 6.36 +0.09 40 0 5,650 0
30MAR27 92.50 C 0.00 0.00 0.00 5.74 +0.18 41 0 1,410 0
30MAR27 95.00 C 0.00 0.00 0.00 5.01 +0.06 41 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 4.37 +0.04 41 0 103 0
30MAR27 100.00 C 0.00 0.00 0.00 3.80 +0.03 41 0 4,603 0
30MAR27 102.50 C 0.00 0.00 0.00 3.30 +0.03 41 0 6,553 0
30MAR27 105.00 C 3.20 3.50 3.20 2.86 +0.02 40 27 5,305 +27
30MAR27 107.50 C 0.00 0.00 0.00 2.48 +0.02 40 0 368 0
30MAR27 110.00 C 2.50 2.50 2.50 2.14 +0.02 40 1 6,320 +1
30MAR27 112.50 C 0.00 0.00 0.00 1.79 +0.01 40 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 1.54 +0.01 40 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 1.32 0.00 40 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 1.17 0.00 40 0 2,844 0
30MAR27 122.50 C 0.00 0.00 0.00 0.97 0.00 40 0 425 0
30MAR27 125.00 C 1.44 1.44 1.44 0.83 -0.01 40 5 344 0
30MAR27 127.50 C 0.00 0.00 0.00 0.71 -0.01 40 0 106 0
30MAR27 130.00 C 1.15 1.15 1.15 0.61 0.00 40 16 288 +14
30MAR27 132.50 C 0.00 0.00 0.00 0.52 0.00 40 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.44 -0.01 40 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 0.38 0.00 40 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 329 0
30MAR27 142.50 C 0.63 0.73 0.63 0.28 -0.01 40 62 255 +32
30MAR27 145.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.20 0.00 40 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.17 0.00 40 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.10 -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 0.06 -0.01 40 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 307 0
30MAR27 175.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.01 -0.01 36 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 49.82 +0.40 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.85 +0.40 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.88 +0.40 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.91 +0.39 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.94 +0.38 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.98 +0.38 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 44.02 +0.38 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 43.07 +0.38 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 42.12 +0.38 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 41.17 +0.38 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 40.23 +0.37 41 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 39.29 +0.37 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 38.36 +0.36 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 37.44 +0.36 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.53 +0.36 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 35.62 +0.36 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.72 +0.35 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 33.83 +0.35 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.64 +0.33 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.53 +0.32 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.48 +0.29 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.52 +0.28 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.64 +0.26 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.85 +0.24 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.15 +0.21 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.79 +0.99 42 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 16.84 +0.48 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.89 +0.89 42 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 14.33 +0.41 41 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 13.12 +0.37 41 0 583 0
29JUN27 82.50 C 11.58 11.58 11.58 11.93 +0.30 41 30 444 +30
29JUN27 85.00 C 0.00 0.00 0.00 10.91 +0.28 41 0 396 0
29JUN27 87.50 C 0.00 0.00 0.00 9.98 +0.28 41 0 4,681 0
29JUN27 90.00 C 0.00 0.00 0.00 9.09 +0.13 41 0 2,110 0
29JUN27 92.50 C 0.00 0.00 0.00 8.39 +0.18 42 0 175 0
29JUN27 95.00 C 0.00 0.00 0.00 7.61 +0.09 42 0 2,155 0
29JUN27 97.50 C 0.00 0.00 0.00 6.90 +0.06 42 0 925 0
29JUN27 100.00 C 0.00 0.00 0.00 6.24 +0.03 41 0 818 0
29JUN27 102.50 C 5.87 5.87 5.87 5.64 +0.02 41 10 245 0
29JUN27 105.00 C 0.00 0.00 0.00 5.10 +0.01 41 0 220 0
29JUN27 107.50 C 0.00 0.00 0.00 4.60 +0.01 41 0 375 0
29JUN27 110.00 C 0.00 0.00 0.00 4.15 0.00 41 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 3.74 +0.10 41 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 3.27 -0.11 41 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 2.95 -0.01 41 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 2.65 -0.01 41 0 1,370 0
29JUN27 122.50 C 0.00 0.00 0.00 2.39 -0.01 41 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 2.15 -0.01 41 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 1.93 -0.02 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 1.74 -0.06 41 0 267 0
29JUN27 132.50 C 0.00 0.00 0.00 1.56 -0.02 41 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.40 -0.02 41 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.26 -0.02 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.13 -0.02 41 0 55 0
29JUN27 142.50 C 0.00 0.00 0.00 1.01 -0.02 41 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 0.91 -0.02 41 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 0.82 -0.01 41 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 0.73 -0.04 41 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 0.66 -0.01 41 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.59 -0.02 41 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.53 -0.02 41 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 68 0
29JUN27 162.50 C 0.00 0.00 0.00 0.43 -0.01 41 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.29 0.00 41 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 101 0
29JUN27 182.50 C 0.00 0.00 0.00 0.18 -0.01 41 0 101 0
29JUN27 185.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.15 0.00 41 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 50.14 +0.39 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 49.19 +0.39 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 48.00 +0.14 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 47.29 +0.37 41 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 46.48 +0.50 45 0 0 0
29SEP27 38.00 C 46.00 46.00 45.95 45.20 +0.60 0 60 609 +60
29SEP27 39.00 C 0.00 0.00 0.00 44.82 +0.69 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 43.70 +0.49 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 42.47 +0.17 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 41.78 +0.39 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 40.88 +0.39 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 39.99 +0.38 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 39.11 +0.39 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 38.23 +0.38 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 37.37 +0.38 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 36.51 +0.37 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 35.67 +0.38 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 34.83 +0.37 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 32.79 +0.36 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 30.82 +0.35 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 28.93 +0.35 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 27.11 +0.34 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 25.38 +0.33 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.72 +0.32 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 22.15 +0.31 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.78 +0.42 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 18.87 -0.09 40 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 18.26 +0.90 43 0 144 0
29SEP27 77.50 C 16.28 16.28 16.28 16.52 +0.37 41 50 50 +50
29SEP27 80.00 C 0.00 0.00 0.00 15.37 +0.35 41 0 250 0
29SEP27 82.50 C 0.00 0.00 0.00 14.30 +0.38 42 0 140 0
29SEP27 85.00 C 0.00 0.00 0.00 13.27 +0.32 42 0 216 0
29SEP27 87.50 C 0.00 0.00 0.00 12.35 +0.29 42 0 721 0
29SEP27 90.00 C 0.00 0.00 0.00 11.50 +0.28 42 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 10.79 +0.28 42 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 9.93 +0.13 42 0 185 0
29SEP27 97.50 C 0.00 0.00 0.00 9.37 +0.24 43 0 77 0
29SEP27 100.00 C 0.00 0.00 0.00 8.67 +0.18 43 0 156 0
29SEP27 102.50 C 0.00 0.00 0.00 8.01 +0.17 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.41 +0.16 43 0 62 0
29SEP27 107.50 C 0.00 0.00 0.00 6.85 +0.16 43 0 90 0
29SEP27 110.00 C 0.00 0.00 0.00 6.33 +0.15 43 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 5.84 +0.13 42 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 5.24 +0.12 42 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 4.84 +0.12 42 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 4.47 -0.02 42 0 106 0
29SEP27 122.50 C 0.00 0.00 0.00 4.12 +0.10 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.81 +0.10 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.52 +0.10 42 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 3.24 +0.08 42 0 246 0
29SEP27 132.50 C 0.00 0.00 0.00 3.00 +0.09 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.77 +0.08 42 0 62 0
29SEP27 137.50 C 0.00 0.00 0.00 2.55 +0.07 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.36 +0.07 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 2.18 +0.07 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.01 +0.06 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 1.85 +0.05 42 0 0 0
29SEP27 150.00 C 2.62 2.62 2.62 1.76 +0.10 42 29 279 -29
29SEP27 152.50 C 0.00 0.00 0.00 1.58 +0.05 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.46 +0.04 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.35 +0.04 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.25 +0.04 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.15 +0.04 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.06 +0.03 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.98 +0.03 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 0.91 +0.03 42 0 0 0
TOTAL CALL 8,034 351,346 +4,111
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
16OCT26 76.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 16 0
16OCT26 77.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 30 0
16OCT26 78.00 P 0.05 0.05 0.04 0.04 -0.10 39 30 739 +18
16OCT26 79.00 P 0.00 0.00 0.00 0.12 -0.16 40 0 181 0
16OCT26 80.00 P 0.28 0.28 0.28 0.26 -0.26 40 16 458 +16
16OCT26 81.00 P 0.84 0.84 0.53 0.53 -0.31 40 59 450 +30
16OCT26 82.00 P 0.61 0.61 0.61 0.93 -0.42 39 9 258 +7
16OCT26 83.00 P 1.80 1.80 1.60 1.49 -0.41 39 10 83 -8
16OCT26 84.00 P 0.00 0.00 0.00 2.19 -0.42 37 0 85 0
16OCT26 85.00 P 2.40 2.40 2.40 3.00 -0.42 31 40 266 0
16OCT26 86.00 P 0.00 0.00 0.00 4.01 -0.42 41 0 153 0
16OCT26 87.00 P 0.00 0.00 0.00 4.97 -0.41 41 0 30 0
16OCT26 88.00 P 0.00 0.00 0.00 5.95 -0.41 0 0 30 0
16OCT26 89.00 P 0.00 0.00 0.00 6.95 -0.40 0 0 0 -30
16OCT26 90.00 P 8.46 8.46 8.46 7.95 -0.40 0 5 5 -30
16OCT26 91.00 P 0.00 0.00 0.00 8.95 -0.40 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 9.95 -0.40 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 10.95 -0.40 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 11.95 -0.40 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 12.95 -0.40 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 13.95 -0.40 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 14.95 -0.40 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 15.95 -0.40 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 16.95 -0.40 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 17.95 -0.40 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 18.95 -0.40 0 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 19.95 -0.40 0 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 20.95 -0.40 0 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 21.95 -0.40 0 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 22.95 -0.40 0 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 23.95 -0.40 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 24 0
23OCT26 75.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 0.17 -0.07 35 0 0 0
23OCT26 77.00 P 0.32 0.32 0.32 0.28 -0.09 35 2 13 -2
23OCT26 78.00 P 0.00 0.00 0.00 0.42 -0.15 35 0 11 0
23OCT26 79.00 P 0.00 0.00 0.00 0.62 -0.20 34 0 6 0
23OCT26 80.00 P 1.14 1.14 0.96 0.91 -0.22 34 213 215 +213
23OCT26 81.00 P 1.49 1.49 1.23 1.26 -0.28 34 70 82 +67
23OCT26 82.00 P 0.00 0.00 0.00 1.70 -0.33 34 0 3 0
23OCT26 83.00 P 0.00 0.00 0.00 2.23 -0.38 33 0 0 0
23OCT26 84.00 P 2.54 2.54 2.54 2.85 -0.44 33 30 40 0
23OCT26 85.00 P 3.33 3.33 3.21 3.58 -0.51 33 90 90 +58
23OCT26 86.00 P 3.95 3.95 3.95 4.35 -0.45 33 30 30 +30
23OCT26 87.00 P 0.00 0.00 0.00 5.26 -0.38 35 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 6.14 -0.39 35 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 7.06 -0.40 35 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 8.01 -0.40 35 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 8.98 -0.39 35 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 9.96 -0.40 35 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 10.95 -0.40 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 11.95 -0.40 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 12.95 -0.40 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 13.95 -0.40 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 14.95 -0.40 0 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 15.95 -0.40 0 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 16.95 -0.40 0 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 17.95 -0.40 0 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 18.95 -0.40 0 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 19.95 -0.40 0 0 0 0
23OCT26 103.00 P 0.00 0.00 0.00 20.95 -0.40 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 139 0 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 0.00 130 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 169 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 372 0
29OCT26 72.50 P 0.14 0.14 0.14 0.09 -0.04 35 2 195 0
29OCT26 75.00 P 0.35 0.35 0.27 0.27 -0.08 35 199 778 +158
29OCT26 77.50 P 0.78 0.78 0.63 0.66 -0.16 35 63 1,483 +34
29OCT26 80.00 P 1.28 1.34 1.11 1.33 -0.25 34 21 9,344 0
29OCT26 82.50 P 2.51 2.51 2.05 2.43 -0.37 33 103 3,535 +43
29OCT26 85.00 P 4.35 4.35 3.22 4.01 -0.45 34 97 4,367 +51
29OCT26 87.50 P 6.16 6.16 4.92 5.96 -0.58 34 110 16,870 -20
29OCT26 90.00 P 8.50 8.50 7.00 8.15 -0.40 34 8 2,322 +6
29OCT26 92.50 P 0.00 0.00 0.00 10.50 -0.41 34 0 10,927 0
29OCT26 95.00 P 0.00 0.00 0.00 12.95 -0.81 0 0 1,362 0
29OCT26 97.50 P 15.62 15.62 15.62 15.45 -0.88 0 66 2,317 -112
29OCT26 100.00 P 18.06 18.06 18.06 17.95 -0.95 0 10 3,395 0
29OCT26 102.50 P 0.00 0.00 0.00 20.45 -1.03 0 0 1,164 0
29OCT26 105.00 P 0.00 0.00 0.00 22.95 -1.10 0 0 371 0
29OCT26 107.50 P 0.00 0.00 0.00 25.45 -0.94 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 27.95 -0.40 0 0 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 30.45 -0.40 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 32.95 -0.40 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 35.45 -0.40 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 37.95 -0.40 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 40.45 -0.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 42.95 -0.40 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 45.45 -0.40 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 47.95 -0.40 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 50.45 -0.40 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 52.95 -0.40 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 55.45 -0.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 57.95 -0.40 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 60.45 -0.40 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 62.95 -0.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 65.45 -0.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 67.95 -0.40 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 70.45 -0.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 72.95 -0.40 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 75.45 -0.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 77.95 -0.40 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 80.45 -0.40 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 82.95 -0.40 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 85.45 -0.40 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 87.95 -0.40 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 90.45 -0.40 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 92.95 -0.40 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 95.45 -0.40 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 97.95 -0.40 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 100.45 -0.40 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 102.95 -0.40 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 105.45 -0.40 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 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 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
27NOV26 62.50 P 0.22 0.22 0.21 0.12 -0.01 42 55 277 +55
27NOV26 65.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 143 0
27NOV26 67.50 P 0.00 0.00 0.00 0.43 -0.04 42 0 190 0
27NOV26 70.00 P 0.78 0.78 0.67 0.75 -0.05 42 299 825 +257
27NOV26 72.50 P 1.24 1.27 0.99 1.20 -0.07 42 182 390 -82
27NOV26 75.00 P 1.92 1.92 1.78 1.77 -0.14 41 158 628 +68
27NOV26 77.50 P 2.75 2.75 2.33 2.54 -0.18 41 32 1,108 +5
27NOV26 80.00 P 3.60 3.60 3.30 3.53 -0.23 41 11 2,338 +1
27NOV26 82.50 P 4.87 4.87 4.18 4.75 -0.29 40 36 2,051 -32
27NOV26 85.00 P 5.71 5.71 5.71 6.21 -0.35 41 1 2,607 0
27NOV26 87.50 P 0.00 0.00 0.00 7.86 -0.32 41 0 4,794 0
27NOV26 90.00 P 0.00 0.00 0.00 9.72 -0.29 41 0 6,998 0
27NOV26 92.50 P 0.00 0.00 0.00 11.68 -0.32 41 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 14.11 -0.42 46 0 2,359 0
27NOV26 97.50 P 0.00 0.00 0.00 15.97 -0.84 41 0 903 0
27NOV26 100.00 P 0.00 0.00 0.00 18.26 -0.86 41 0 3,780 0
27NOV26 102.50 P 0.00 0.00 0.00 20.62 -0.86 41 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 23.03 -1.02 41 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 25.47 -0.92 41 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 27.95 -0.40 0 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 30.45 -0.40 0 0 75 0
27NOV26 115.00 P 0.00 0.00 0.00 32.95 -0.40 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 35.45 -0.40 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 37.97 -0.80 55 0 335 0
27NOV26 122.50 P 0.00 0.00 0.00 40.45 -0.40 0 0 115 0
27NOV26 125.00 P 0.00 0.00 0.00 42.95 -0.83 0 0 85 0
27NOV26 127.50 P 0.00 0.00 0.00 45.45 -0.40 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 47.95 -0.40 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 50.45 -0.40 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 52.95 -0.40 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 55.45 -0.40 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 57.95 -0.40 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 60.45 -0.40 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 62.95 -0.40 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 65.45 -0.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 67.95 -0.40 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 70.45 -0.40 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 72.95 -0.40 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 75.45 -0.40 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 77.95 -0.40 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 80.45 -0.40 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 82.95 -0.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 85.45 -0.40 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 87.95 -0.40 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 90.45 -0.40 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 92.95 -0.40 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 95.45 -0.40 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 97.95 -0.40 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 100.45 -0.40 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 102.95 -0.40 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 105.45 -0.40 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 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 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 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 0.03 -0.01 40 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 0.00 41 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 40 0
30DEC26 60.00 P 0.40 0.40 0.40 0.24 -0.01 40 15 224 0
30DEC26 62.50 P 0.00 0.00 0.00 0.41 -0.01 41 0 56 0
30DEC26 65.00 P 0.76 0.76 0.73 0.66 -0.02 41 60 534 +60
30DEC26 67.50 P 0.00 0.00 0.00 1.01 -0.04 40 0 1,358 0
30DEC26 70.00 P 1.55 1.55 1.55 1.50 -0.05 41 10 886 0
30DEC26 72.50 P 0.00 0.00 0.00 2.12 -0.08 41 0 841 0
30DEC26 75.00 P 3.01 3.02 2.91 2.86 -0.15 40 381 1,327 +381
30DEC26 77.50 P 3.76 3.79 3.58 3.79 -0.18 40 301 883 +12
30DEC26 80.00 P 5.10 5.10 4.59 4.86 -0.25 40 175 5,616 +10
30DEC26 82.50 P 6.44 6.44 5.60 6.17 -0.28 41 355 2,295 +352
30DEC26 85.00 P 7.96 7.96 7.29 7.64 -0.28 41 420 24,799 -390
30DEC26 87.50 P 8.62 9.12 8.62 9.35 +0.05 42 87 12,236 -1
30DEC26 90.00 P 0.00 0.00 0.00 10.80 -0.25 40 0 6,498 0
30DEC26 92.50 P 0.00 0.00 0.00 12.49 -0.42 39 0 5,464 0
30DEC26 95.00 P 15.05 15.05 15.05 14.43 -0.90 39 30 4,165 0
30DEC26 97.50 P 0.00 0.00 0.00 16.60 -0.88 39 0 3,058 0
30DEC26 100.00 P 18.80 19.31 18.80 19.06 -0.66 43 250 7,930 -150
30DEC26 102.50 P 0.00 0.00 0.00 20.93 -1.09 39 0 1,731 0
30DEC26 105.00 P 24.39 24.39 24.39 23.42 -0.97 41 6 1,829 -6
30DEC26 107.50 P 0.00 0.00 0.00 25.73 -1.10 41 0 2,219 0
30DEC26 110.00 P 0.00 0.00 0.00 28.07 -1.23 40 0 18,997 0
30DEC26 112.50 P 0.00 0.00 0.00 30.95 -0.87 50 0 2,628 0
30DEC26 115.00 P 0.00 0.00 0.00 33.28 -0.97 50 0 4,101 0
30DEC26 117.50 P 0.00 0.00 0.00 35.51 -0.89 45 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 37.97 -0.80 45 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 40.45 -1.09 0 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 42.95 -0.83 0 0 5,004 0
30DEC26 127.50 P 0.00 0.00 0.00 45.45 -0.40 0 0 1,170 0
30DEC26 130.00 P 0.00 0.00 0.00 47.95 -0.40 0 0 806 -73
30DEC26 132.50 P 0.00 0.00 0.00 50.45 -0.75 0 0 488 0
30DEC26 135.00 P 0.00 0.00 0.00 52.95 -0.78 0 0 208 0
30DEC26 137.50 P 0.00 0.00 0.00 55.45 -0.85 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.01 -1.10 62 0 3,017 0
30DEC26 142.50 P 0.00 0.00 0.00 60.45 -1.13 0 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 62.95 -1.08 0 0 0 -4,750
30DEC26 147.50 P 0.00 0.00 0.00 65.45 -1.07 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.95 -0.40 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 70.45 -0.40 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.95 -0.40 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.45 -0.40 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 77.95 -0.40 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 80.45 -0.40 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 82.95 -0.40 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 85.45 -0.40 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 87.95 -0.40 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 90.45 -0.40 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 92.95 -0.40 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 95.45 -0.40 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 97.95 -0.40 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 100.45 -0.40 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 102.95 -0.40 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 105.45 -0.40 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 107.95 -0.40 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 110.45 -0.40 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 112.95 -0.40 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 115.45 -0.40 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 117.95 -0.40 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 6 0
28JAN27 57.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 4 0
28JAN27 60.00 P 0.64 0.64 0.64 0.45 -0.03 40 30 51 +30
28JAN27 62.50 P 0.00 0.00 0.00 0.71 -0.03 40 0 140 0
28JAN27 65.00 P 1.28 1.28 1.15 1.05 -0.05 40 95 829 +95
28JAN27 67.50 P 1.69 1.69 1.69 1.51 -0.06 40 65 595 +65
28JAN27 70.00 P 0.00 0.00 0.00 2.08 -0.09 40 0 472 0
28JAN27 72.50 P 0.00 0.00 0.00 2.76 -0.14 40 0 2,831 0
28JAN27 75.00 P 0.00 0.00 0.00 3.57 -0.19 40 0 1,746 0
28JAN27 77.50 P 0.00 0.00 0.00 4.63 -0.18 40 0 1,650 0
28JAN27 80.00 P 5.78 5.79 5.78 5.76 -0.23 40 150 1,010 +150
28JAN27 82.50 P 7.11 7.12 7.11 7.03 -0.30 40 150 1,512 +68
28JAN27 85.00 P 8.84 8.84 8.84 8.50 -0.29 40 30 2,038 +30
28JAN27 87.50 P 0.00 0.00 0.00 10.14 -0.28 41 0 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 11.73 -0.43 41 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 13.34 -0.26 39 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 15.24 -0.29 39 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 17.21 -0.32 39 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 19.31 -0.41 39 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 21.45 -0.57 39 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 23.67 -0.72 39 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 25.95 -0.88 39 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 28.27 -1.03 39 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 30.95 -0.87 44 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 33.28 -0.97 44 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 35.51 -0.89 40 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 37.97 -0.80 40 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 40.45 -1.09 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 42.95 -0.83 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 45.45 -0.40 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 47.95 -0.40 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 50.45 -0.75 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 52.95 -0.78 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 55.45 -0.85 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 58.01 -1.10 56 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 60.45 -1.13 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 62.95 -1.08 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 65.45 -1.07 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 67.95 -0.40 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 70.45 -0.40 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 72.95 -0.40 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 75.45 -0.40 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 77.95 -0.40 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 41 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 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.53 -0.05 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.79 -0.06 40 0 471 0
30MAR27 60.00 P 0.00 0.00 0.00 1.12 -0.08 40 0 29 0
30MAR27 62.50 P 0.00 0.00 0.00 1.52 -0.11 40 0 82 0
30MAR27 65.00 P 2.33 2.33 2.33 2.05 -0.11 41 65 736 +65
30MAR27 67.50 P 0.00 0.00 0.00 2.68 -0.14 41 0 614 0
30MAR27 70.00 P 0.00 0.00 0.00 3.40 -0.17 41 0 1,063 0
30MAR27 72.50 P 0.00 0.00 0.00 4.26 -0.15 41 0 1,205 0
30MAR27 75.00 P 0.00 0.00 0.00 5.22 -0.17 41 0 3,422 0
30MAR27 77.50 P 6.31 6.31 6.31 6.32 -0.18 41 30 19,719 +30
30MAR27 80.00 P 7.69 7.69 7.69 7.42 -0.32 40 60 9,498 0
30MAR27 82.50 P 0.00 0.00 0.00 8.76 -0.35 41 0 1,976 0
30MAR27 85.00 P 0.00 0.00 0.00 10.15 -0.45 40 0 10,182 0
30MAR27 87.50 P 0.00 0.00 0.00 11.81 -0.41 41 0 1,684 0
30MAR27 90.00 P 0.00 0.00 0.00 13.51 -0.34 41 0 8,825 0
30MAR27 92.50 P 0.00 0.00 0.00 14.86 -0.82 40 0 15,075 0
30MAR27 95.00 P 17.24 17.24 17.24 17.00 -0.54 41 66 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 19.12 +0.20 43 0 3,249 0
30MAR27 100.00 P 20.50 20.50 20.50 21.04 +0.15 43 10 5,323 +10
30MAR27 102.50 P 0.00 0.00 0.00 23.22 +0.31 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 25.25 +0.22 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 27.15 -0.01 42 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 29.00 -0.38 40 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 31.24 -0.58 40 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 33.74 -0.51 42 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 35.86 -0.54 40 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 38.22 -0.55 40 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 40.62 -0.92 40 0 147 -18
30MAR27 125.00 P 0.00 0.00 0.00 43.04 -0.74 40 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 45.49 -0.40 40 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 47.96 -0.40 40 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 50.45 -0.75 0 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 52.95 -0.78 0 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 55.45 -0.85 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 58.01 -1.10 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 60.45 -1.13 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 62.95 -1.08 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 65.45 -1.07 0 0 60 0
30MAR27 150.00 P 0.00 0.00 0.00 67.95 -0.40 0 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 70.45 -0.40 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 72.95 -0.40 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 75.45 -0.40 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 77.95 -0.40 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 80.45 -0.40 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 82.95 -0.40 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 85.45 -0.40 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 87.95 -0.40 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 90.45 -0.40 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 92.95 -0.40 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 95.45 -0.40 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 97.95 -0.40 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 100.45 -0.40 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 102.95 -0.40 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 105.45 -0.40 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.57 -0.04 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.65 -0.05 41 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.92 -0.06 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.25 -0.12 41 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.69 -0.10 41 0 30 0
29JUN27 60.00 P 2.39 2.39 2.39 2.21 -0.12 41 3 924 +3
29JUN27 62.50 P 0.00 0.00 0.00 2.78 -0.16 41 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 3.48 -0.16 41 0 312 0
29JUN27 67.50 P 0.00 0.00 0.00 4.26 -0.17 41 0 1,295 0
29JUN27 70.00 P 0.00 0.00 0.00 5.13 -0.16 41 0 821 0
29JUN27 72.50 P 0.00 0.00 0.00 6.05 -0.20 41 0 175 0
29JUN27 75.00 P 0.00 0.00 0.00 7.07 -0.25 41 0 8,618 0
29JUN27 77.50 P 0.00 0.00 0.00 8.32 -0.18 42 0 1,013 0
29JUN27 80.00 P 9.77 9.77 9.77 9.48 -0.31 41 60 958 +60
29JUN27 82.50 P 10.50 11.03 10.50 10.86 -0.31 41 1,030 1,974 +1,030
29JUN27 85.00 P 11.95 12.51 11.95 12.22 -0.43 41 60 9,234 +44
29JUN27 87.50 P 14.09 14.09 14.09 13.89 -0.38 42 20 294 0
29JUN27 90.00 P 0.00 0.00 0.00 15.56 -0.38 42 0 1,098 0
29JUN27 92.50 P 0.00 0.00 0.00 17.11 -0.60 42 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 18.56 -0.37 41 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 21.00 -0.37 43 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 22.22 -0.37 41 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 24.16 -0.38 41 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 26.15 -0.38 41 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 28.15 -0.39 41 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 30.25 -0.40 41 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 32.38 -0.40 41 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 34.53 -0.41 41 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 36.75 -0.40 41 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 39.45 -1.14 44 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 41.27 -0.41 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.57 -0.41 41 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 45.92 -0.41 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.29 -0.41 41 0 4 0
29JUN27 132.50 P 0.00 0.00 0.00 50.67 -0.53 41 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 53.09 -0.64 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 55.52 -0.78 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 58.01 -1.10 42 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 60.45 -1.13 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 62.95 -1.08 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 65.45 -1.07 0 0 0 0
29JUN27 150.00 P 68.00 68.00 68.00 67.95 -0.40 0 2 4 +2
29JUN27 152.50 P 0.00 0.00 0.00 70.45 -0.40 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 72.95 -0.40 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 75.45 -0.40 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 77.95 -0.40 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 80.45 -0.40 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 82.95 -0.40 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 85.45 -0.40 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 87.95 -0.40 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 90.45 -0.40 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 92.95 -0.40 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 95.45 -0.40 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 97.95 -0.40 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 100.45 -0.40 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 102.95 -0.40 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 105.45 -0.40 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 0.10 -0.01 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 0.19 -0.01 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.23 0.00 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.44 -0.01 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.89 -0.02 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.01 -0.02 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.13 -0.02 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.26 -0.03 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.67 -0.03 42 0 0 0
29SEP27 55.00 P 2.29 2.29 2.29 2.19 +0.02 42 3 3 +3
29SEP27 57.50 P 0.00 0.00 0.00 2.75 -0.04 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.38 -0.07 42 0 152 0
29SEP27 62.50 P 0.00 0.00 0.00 4.11 -0.06 42 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.87 -0.09 42 0 3,635 0
29SEP27 67.50 P 0.00 0.00 0.00 5.70 -0.10 42 0 161 0
29SEP27 70.00 P 6.85 6.85 6.85 6.63 -0.12 42 30 1,398 +30
29SEP27 72.50 P 0.00 0.00 0.00 7.67 -0.12 42 0 1,087 0
29SEP27 75.00 P 0.00 0.00 0.00 8.77 -0.16 42 0 4,554 0
29SEP27 77.50 P 0.00 0.00 0.00 9.97 -0.18 42 0 172 0
29SEP27 80.00 P 10.90 10.90 10.90 11.17 -0.29 42 1 140 +1
29SEP27 82.50 P 0.00 0.00 0.00 12.50 -0.35 42 0 151 0
29SEP27 85.00 P 14.10 14.10 14.10 14.06 -0.27 42 4 576 +4
29SEP27 87.50 P 0.00 0.00 0.00 15.60 -0.29 42 0 372 0
29SEP27 90.00 P 0.00 0.00 0.00 17.23 -0.31 42 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 18.70 -0.20 42 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 20.38 -0.20 42 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 22.11 -0.23 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.95 -0.23 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 25.80 -0.23 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.67 -0.25 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 29.66 -0.26 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.66 -0.27 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.69 -0.27 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.76 -0.29 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.90 -0.30 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.06 -0.53 42 0 11 0
29SEP27 122.50 P 0.00 0.00 0.00 42.23 -0.30 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.44 -0.33 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.71 -0.32 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 48.98 -0.34 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 51.28 -0.33 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 53.59 -0.35 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 55.95 -0.36 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 58.33 -0.78 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 60.72 -0.86 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 63.13 -0.90 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 65.55 -0.97 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 68.01 -0.38 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 70.47 -0.39 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 72.95 -0.40 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 75.45 -0.40 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 77.95 -0.40 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 80.45 -0.40 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 82.95 -0.40 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 85.45 -0.40 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 87.95 -0.40 0 0 0 0
TOTAL PUT 6,111 422,616 -2,052
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$ 114.100
16OCT26 94.00 C 0.00 0.00 0.00 20.12 -5.91 89 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 19.12 -5.91 84 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 18.12 -5.91 79 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 17.12 -5.91 74 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 16.12 -5.91 70 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 15.12 -5.91 65 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 14.12 -5.91 60 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 13.12 -5.91 56 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 12.12 -5.91 51 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 11.12 -5.91 46 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 10.12 -5.91 42 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 9.13 -5.90 47 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 8.14 -5.89 46 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 7.17 -5.86 47 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 6.22 -5.82 47 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 5.30 -5.74 47 0 0 0
16OCT26 110.00 C 0.00 0.00 0.00 4.43 -5.63 48 0 0 0
16OCT26 111.00 C 0.00 0.00 0.00 3.72 -5.36 52 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 2.96 -5.16 50 0 0 0
16OCT26 113.00 C 0.00 0.00 0.00 2.29 -4.89 49 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 1.72 -4.55 49 0 0 0
16OCT26 115.00 C 2.27 2.27 1.28 1.25 -4.15 48 8 17 0
16OCT26 116.00 C 1.43 2.93 1.12 0.88 -3.70 48 92 58 -2
16OCT26 117.00 C 1.48 2.30 0.78 0.60 -3.21 48 233 131 +61
16OCT26 118.00 C 1.07 1.24 0.58 0.39 -2.69 48 280 270 +78
16OCT26 119.00 C 0.72 0.91 0.72 0.25 -2.18 48 114 254 +114
16OCT26 120.00 C 0.63 0.96 0.34 0.15 -1.76 48 81 144 +47
16OCT26 121.00 C 0.43 0.60 0.35 0.09 -1.38 48 90 90 -30
16OCT26 122.00 C 0.67 0.67 0.67 0.05 -1.06 48 42 72 +27
16OCT26 123.00 C 0.21 0.22 0.21 0.03 -0.79 48 50 61 -20
16OCT26 124.00 C 0.00 0.00 0.00 0.02 -0.57 50 0 1 0
16OCT26 125.00 C 0.10 0.10 0.10 0.01 -0.40 49 50 51 -50
16OCT26 126.00 C 0.00 0.00 0.00 0.01 -0.27 53 0 30 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 -0.19 57 0 455 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 -0.12 61 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.01 -0.07 64 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.04 68 0 4 0
16OCT26 131.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 15.22 -5.87 42 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 14.24 -5.85 42 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 13.27 -5.83 42 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 12.31 -5.80 42 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 11.37 -5.74 42 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 10.44 -5.69 42 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 9.54 -5.61 42 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 8.66 -5.51 42 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 7.82 -5.39 42 0 0 0
23OCT26 108.00 C 0.00 0.00 0.00 7.01 -5.25 42 0 0 0
23OCT26 109.00 C 0.00 0.00 0.00 6.24 -5.09 42 0 0 0
23OCT26 110.00 C 0.00 0.00 0.00 5.51 -4.90 42 0 0 0
23OCT26 111.00 C 0.00 0.00 0.00 4.84 -4.68 42 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 4.33 -4.33 43 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 3.74 -4.09 43 0 0 0
23OCT26 114.00 C 4.10 4.10 4.10 3.20 -3.83 43 2 2 +2
23OCT26 115.00 C 3.65 5.00 3.65 2.72 -3.55 43 140 45 +45
23OCT26 116.00 C 2.92 4.19 2.92 2.29 -3.27 43 86 15 -15
23OCT26 117.00 C 2.57 2.73 2.34 1.91 -2.84 43 106 60 +60
23OCT26 118.00 C 2.18 3.03 1.51 1.58 -2.57 42 132 42 +42
23OCT26 119.00 C 1.73 1.76 1.20 1.29 -2.31 42 80 91 +31
23OCT26 120.00 C 2.17 2.17 1.33 1.05 -2.05 42 150 95 +30
23OCT26 121.00 C 1.09 1.09 1.09 0.84 -1.80 42 30 60 +30
23OCT26 122.00 C 0.00 0.00 0.00 0.67 -1.57 42 0 0 0
23OCT26 123.00 C 0.53 0.53 0.53 0.53 -1.35 42 100 100 +100
23OCT26 124.00 C 0.00 0.00 0.00 0.42 -1.15 42 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.32 -1.00 42 0 19 0
23OCT26 126.00 C 0.00 0.00 0.00 0.25 -0.81 42 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.19 -0.67 42 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.14 -0.57 42 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.11 -0.48 42 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.08 -0.39 42 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 0.06 -0.30 42 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 0.05 -0.24 43 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 0.03 -0.19 42 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 0.02 -0.15 41 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.12 40 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 0.01 -0.09 41 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.74 -5.89 41 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.27 -5.87 41 0 25 0
29OCT26 97.50 C 0.00 0.00 0.00 16.83 -5.83 41 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 14.45 -5.74 41 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 12.16 -5.59 41 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 10.00 -5.37 41 0 25 0
29OCT26 107.50 C 0.00 0.00 0.00 8.01 -5.05 41 0 25 0
29OCT26 110.00 C 0.00 0.00 0.00 6.25 -4.63 41 0 25 0
29OCT26 112.50 C 4.37 4.39 4.37 4.87 -3.99 42 60 120 +60
29OCT26 115.00 C 4.44 6.00 3.30 3.58 -3.46 42 242 238 +5
29OCT26 117.50 C 2.41 2.41 2.41 2.54 -2.75 42 2 275 0
29OCT26 120.00 C 2.37 3.28 1.80 1.75 -2.23 42 62 1,123 +32
29OCT26 122.50 C 1.56 2.34 1.06 1.16 -1.75 41 88 1,523 +47
29OCT26 125.00 C 1.67 1.67 0.72 0.75 -1.32 41 31 1,375 +1
29OCT26 127.50 C 0.69 0.69 0.50 0.47 -0.96 41 140 1,029 +140
29OCT26 130.00 C 0.52 0.52 0.52 0.28 -0.70 41 30 1,566 +30
29OCT26 132.50 C 0.00 0.00 0.00 0.17 -0.49 41 0 928 0
29OCT26 135.00 C 0.24 0.24 0.24 0.10 -0.32 42 5 844 0
29OCT26 137.50 C 0.00 0.00 0.00 0.06 -0.20 42 0 713 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.12 41 0 780 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.07 43 0 651 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 693 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 623 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 170 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 253 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 23.08 -4.84 52 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 20.63 -4.69 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 18.57 -5.24 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.61 -4.58 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.76 -4.84 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 13.03 -4.61 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 11.71 -4.08 50 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 10.19 -3.86 49 0 75 0
27NOV26 112.50 C 8.65 8.65 8.14 8.83 -3.60 49 111 141 +21
27NOV26 115.00 C 8.41 8.62 8.04 7.62 -3.31 49 146 248 +51
27NOV26 117.50 C 7.72 8.24 7.06 6.54 -2.79 49 64 296 +51
27NOV26 120.00 C 7.10 7.64 5.42 5.56 -2.50 49 73 113 +23
27NOV26 122.50 C 5.14 6.58 4.34 4.70 -2.27 49 73 314 +34
27NOV26 125.00 C 4.50 5.05 4.24 3.95 -2.05 49 96 820 -15
27NOV26 127.50 C 3.63 3.63 3.63 3.29 -1.84 49 30 295 +4
27NOV26 130.00 C 0.00 0.00 0.00 2.74 -1.63 49 0 218 0
27NOV26 132.50 C 2.59 2.59 2.59 2.26 -1.44 48 30 253 +15
27NOV26 135.00 C 1.94 1.94 1.94 1.86 -1.29 48 12 567 -12
27NOV26 137.50 C 1.65 1.65 1.65 1.52 -1.15 48 12 232 -12
27NOV26 140.00 C 0.00 0.00 0.00 1.23 -1.03 48 0 813 0
27NOV26 142.50 C 0.00 0.00 0.00 1.00 -0.92 48 0 202 0
27NOV26 145.00 C 0.00 0.00 0.00 0.81 -0.78 48 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 0.65 -0.65 48 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 0.52 -0.55 48 0 413 0
27NOV26 152.50 C 0.00 0.00 0.00 0.41 -0.46 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.32 -0.39 48 0 142 0
27NOV26 157.50 C 0.00 0.00 0.00 0.26 -0.32 48 0 261 0
27NOV26 160.00 C 0.00 0.00 0.00 0.20 -0.26 48 0 431 0
27NOV26 162.50 C 0.00 0.00 0.00 0.16 -0.20 48 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.13 -0.16 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.10 -0.14 48 0 350 0
27NOV26 170.00 C 0.00 0.00 0.00 0.08 -0.11 48 0 227 0
27NOV26 172.50 C 0.00 0.00 0.00 0.06 -0.09 48 0 98 0
30DEC26 92.50 C 0.00 0.00 0.00 23.95 -4.53 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.12 -4.26 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.14 -4.35 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.34 -4.17 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 16.64 -4.00 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 15.05 -4.43 46 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 13.55 -4.22 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.17 -3.99 46 0 129 0
30DEC26 112.50 C 10.93 10.93 10.87 11.09 -3.57 47 87 168 +33
30DEC26 115.00 C 10.78 11.06 9.58 9.82 -3.43 47 287 464 +180
30DEC26 117.50 C 9.60 9.84 9.21 8.76 -2.93 47 40 269 +40
30DEC26 120.00 C 8.68 9.49 7.36 7.86 -2.64 47 63 967 +33
30DEC26 122.50 C 0.00 0.00 0.00 6.88 -2.51 47 0 236 0
30DEC26 125.00 C 6.59 6.59 5.81 6.09 -2.26 47 60 5,897 +30
30DEC26 127.50 C 0.00 0.00 0.00 5.34 -2.07 47 0 233 0
30DEC26 130.00 C 5.37 5.52 4.61 4.69 -1.93 47 52 271 -11
30DEC26 132.50 C 0.00 0.00 0.00 4.10 -1.75 47 0 302 0
30DEC26 135.00 C 0.00 0.00 0.00 3.57 -1.64 47 0 136 0
30DEC26 137.50 C 0.00 0.00 0.00 3.01 -1.58 46 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 2.60 -1.44 46 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 2.25 -1.36 46 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 1.94 -1.22 46 0 330 0
30DEC26 147.50 C 0.00 0.00 0.00 1.67 -1.09 46 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 1.43 -0.97 46 0 168 0
30DEC26 152.50 C 2.00 2.00 2.00 1.23 -0.86 46 2 33 +2
30DEC26 155.00 C 0.00 0.00 0.00 1.05 -0.77 46 0 267 0
30DEC26 157.50 C 0.00 0.00 0.00 0.92 -0.65 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 0.79 -0.57 47 0 817 0
30DEC26 162.50 C 0.00 0.00 0.00 0.65 -0.53 46 0 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.55 -0.46 46 0 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 0.47 -0.40 46 0 77 0
30DEC26 170.00 C 0.00 0.00 0.00 0.40 -0.35 46 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.34 -0.30 46 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.29 -0.26 46 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.25 -0.22 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.21 -0.19 47 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.18 -0.17 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.15 -0.14 47 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.13 -0.12 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.11 -0.10 47 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.09 -0.10 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.08 -0.08 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.06 -0.08 46 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.05 -0.07 46 0 5,179 0
30DEC26 205.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 69 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 74 0 380 0
28JAN27 92.50 C 0.00 0.00 0.00 25.20 -4.77 46 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 23.28 -4.71 46 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 21.54 -4.53 46 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 19.85 -4.30 46 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 18.24 -3.86 46 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 16.72 -3.73 46 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 15.29 -3.60 46 0 0 0
28JAN27 110.00 C 13.40 13.40 13.40 14.13 -3.82 47 30 30 +30
28JAN27 112.50 C 13.61 13.61 12.41 12.86 -3.65 47 90 72 +30
28JAN27 115.00 C 12.46 12.57 11.26 11.57 -3.22 46 135 182 +120
28JAN27 117.50 C 11.30 12.42 11.01 10.54 -3.01 47 88 116 +56
28JAN27 120.00 C 10.35 10.35 10.22 9.75 -2.63 48 60 61 +31
28JAN27 122.50 C 9.17 9.17 9.17 8.80 -2.44 47 30 139 0
28JAN27 125.00 C 8.14 8.14 8.14 7.90 -2.33 47 30 60 +30
28JAN27 127.50 C 7.59 7.59 7.59 7.08 -2.23 47 30 160 +30
28JAN27 130.00 C 6.00 6.00 6.00 6.39 -2.06 47 30 122 +30
28JAN27 132.50 C 0.00 0.00 0.00 5.75 -1.93 47 0 300 0
28JAN27 135.00 C 0.00 0.00 0.00 5.14 -1.84 47 0 120 0
28JAN27 137.50 C 0.00 0.00 0.00 4.46 -1.92 46 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 3.98 -2.02 46 0 2 0
28JAN27 142.50 C 0.00 0.00 0.00 3.55 -1.85 46 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 27.52 -4.17 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.01 -3.82 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.41 -3.71 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.66 -3.82 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.38 -3.53 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.76 -3.64 47 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 18.42 -3.54 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.40 -3.19 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.96 -3.32 47 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 14.59 -3.83 46 0 90 0
30MAR27 117.50 C 16.31 16.31 16.31 13.35 -4.56 45 60 90 +60
30MAR27 120.00 C 0.00 0.00 0.00 13.10 -2.65 48 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 12.18 -2.79 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.27 -2.68 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.43 -2.58 48 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 9.64 -2.45 48 0 70 0
30MAR27 132.50 C 0.00 0.00 0.00 8.90 -2.33 48 0 75 0
30MAR27 135.00 C 9.97 9.97 9.97 7.97 -2.56 47 30 55 +30
30MAR27 137.50 C 0.00 0.00 0.00 7.35 -2.61 47 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 6.98 -2.37 47 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 6.24 -2.49 47 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 5.74 -2.35 47 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 5.29 -2.21 47 0 151 0
30MAR27 150.00 C 6.43 6.43 6.43 4.86 -2.08 47 1 294 -1
30MAR27 152.50 C 0.00 0.00 0.00 4.47 -1.96 47 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.10 -1.85 47 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 3.77 -1.73 47 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 3.46 -1.63 47 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 3.17 -1.53 47 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 2.91 -1.43 47 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 2.67 -1.34 47 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 2.45 -1.25 47 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 2.24 -1.18 47 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 2.05 -1.10 47 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.88 -1.03 47 0 16 0
30MAR27 180.00 C 2.61 2.61 2.61 1.72 -0.96 47 45 1,252 +45
30MAR27 182.50 C 0.00 0.00 0.00 1.58 -0.89 47 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 1.44 -0.84 47 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 1.32 -0.78 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.21 -0.72 47 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.10 -0.68 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.04 -0.60 47 0 432 0
30MAR27 197.50 C 0.00 0.00 0.00 0.95 -0.56 47 0 221 0
30MAR27 200.00 C 0.00 0.00 0.00 0.87 -0.48 47 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 0.73 -0.41 47 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.61 -0.36 47 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.51 -0.31 47 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.42 -0.30 47 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.35 -0.26 47 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.30 -0.21 47 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.25 -0.17 47 0 100 0
30MAR27 240.00 C 0.00 0.00 0.00 0.20 -0.16 47 0 71 0
30MAR27 245.00 C 0.00 0.00 0.00 0.17 -0.14 47 0 31 0
30MAR27 250.00 C 0.00 0.00 0.00 0.14 -0.12 47 0 216 0
30MAR27 255.00 C 0.00 0.00 0.00 0.12 -0.10 47 0 802 0
30MAR27 260.00 C 0.00 0.00 0.00 0.10 -0.09 47 0 150 0
30MAR27 265.00 C 0.00 0.00 0.00 0.09 -0.07 47 0 1,523 0
29JUN27 92.50 C 0.00 0.00 0.00 30.87 -4.03 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.30 -3.95 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.00 -3.68 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.58 -3.52 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.24 -3.43 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.91 -3.28 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.63 -3.24 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.45 -3.17 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.19 -3.12 48 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 19.23 -2.94 48 0 300 0
29JUN27 117.50 C 0.00 0.00 0.00 18.19 -3.75 48 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 17.22 -3.39 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 16.34 -2.65 48 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 15.45 -2.49 48 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 14.80 -2.24 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.00 -2.24 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 13.00 -2.41 48 0 60 0
29JUN27 135.00 C 0.00 0.00 0.00 12.57 -2.55 49 0 135 0
29JUN27 137.50 C 0.00 0.00 0.00 11.87 -2.49 49 0 90 0
29JUN27 140.00 C 0.00 0.00 0.00 11.20 -2.54 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 10.57 -2.44 49 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 9.97 -2.34 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 9.40 -2.25 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 8.87 -2.15 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 8.12 -2.30 48 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 7.88 -1.98 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 7.43 -1.89 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 6.80 -2.01 48 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 6.60 -1.73 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 6.23 -1.64 49 0 55 0
29JUN27 167.50 C 0.00 0.00 0.00 5.70 -1.74 48 0 10 0
29JUN27 170.00 C 6.62 6.62 6.59 5.37 -1.66 48 90 189 +90
29JUN27 172.50 C 0.00 0.00 0.00 5.21 -1.44 49 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 33.97 -4.00 49 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 32.73 -3.70 49 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 31.31 -3.64 49 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 30.03 -3.61 49 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 28.68 -3.46 49 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 27.47 -3.36 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 26.27 -3.29 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 25.11 -3.30 49 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 24.33 -2.88 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 23.28 -2.82 50 0 90 0
29SEP27 117.50 C 0.00 0.00 0.00 22.28 -3.31 50 0 60 0
29SEP27 120.00 C 0.00 0.00 0.00 21.32 -3.20 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 20.40 -3.10 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 19.52 -3.03 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 18.69 -2.55 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 17.84 -2.53 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 17.13 -2.40 50 0 30 0
29SEP27 135.00 C 0.00 0.00 0.00 16.35 -2.39 50 0 40 0
29SEP27 137.50 C 0.00 0.00 0.00 15.66 -2.31 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 14.99 -2.51 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 14.32 -2.49 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 13.68 -2.94 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 13.07 -2.90 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 12.48 -2.77 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 11.92 -2.77 50 0 45 0
29SEP27 155.00 C 12.27 12.27 12.00 11.39 -2.69 50 135 213 +135
TOTAL CALL 4,648 74,483 +2,048
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 95 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 0.06 +0.05 49 0 100 0
16OCT26 108.00 P 0.00 0.00 0.00 0.11 +0.10 48 0 35 0
16OCT26 109.00 P 0.00 0.00 0.00 0.19 +0.17 48 0 15 0
16OCT26 110.00 P 0.00 0.00 0.00 0.31 +0.28 48 0 15 0
16OCT26 111.00 P 0.00 0.00 0.00 0.51 +0.45 48 0 0 0
16OCT26 112.00 P 0.40 0.40 0.40 0.75 +0.66 47 1,000 1,030 +1,000
16OCT26 113.00 P 0.85 0.85 0.85 1.08 +0.93 46 40 514 +40
16OCT26 114.00 P 1.45 1.45 1.45 1.50 +1.26 46 1 31 +1
16OCT26 115.00 P 1.25 1.25 1.19 2.03 +1.65 45 56 59 +56
16OCT26 116.00 P 0.00 0.00 0.00 2.66 +2.10 45 0 5 0
16OCT26 117.00 P 2.09 2.39 2.09 3.46 +2.65 47 60 62 0
16OCT26 118.00 P 0.00 0.00 0.00 4.26 +3.14 47 0 60 0
16OCT26 119.00 P 0.00 0.00 0.00 5.12 +3.60 47 0 32 0
16OCT26 120.00 P 0.00 0.00 0.00 6.03 +4.03 47 0 66 0
16OCT26 121.00 P 0.00 0.00 0.00 6.97 +4.41 47 0 90 0
16OCT26 122.00 P 4.50 4.50 4.50 7.94 +4.83 48 10 40 0
16OCT26 123.00 P 0.00 0.00 0.00 8.92 +5.11 49 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 9.90 +5.33 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 10.90 +5.51 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 11.90 +5.64 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 12.90 +5.73 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 13.90 +5.80 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 14.90 +5.84 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 15.90 +5.87 0 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 16.90 +5.89 0 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 17.90 +5.90 0 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 18.90 +5.90 0 0 0 0
16OCT26 134.00 P 0.00 0.00 0.00 19.90 +5.90 0 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 20.90 +5.90 0 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 21.90 +5.90 0 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 22.90 +5.90 0 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 23.90 +5.90 0 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 24.90 +5.90 0 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 25.90 +5.90 0 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.06 +0.05 42 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 0.09 +0.08 42 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 0.13 +0.11 42 0 0 0
23OCT26 103.00 P 0.00 0.00 0.00 0.19 +0.16 42 0 0 0
23OCT26 104.00 P 0.00 0.00 0.00 0.26 +0.22 42 0 0 0
23OCT26 105.00 P 0.00 0.00 0.00 0.36 +0.30 42 0 0 0
23OCT26 106.00 P 0.00 0.00 0.00 0.49 +0.40 42 0 0 0
23OCT26 107.00 P 0.66 0.66 0.66 0.65 +0.53 42 30 30 +30
23OCT26 108.00 P 0.00 0.00 0.00 0.85 +0.68 42 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 1.04 +0.80 41 0 10 0
23OCT26 110.00 P 1.25 1.32 1.25 1.29 +0.96 41 20 20 +20
23OCT26 111.00 P 0.93 0.93 0.93 1.60 +1.17 41 3 7 0
23OCT26 112.00 P 1.53 1.97 1.53 1.97 +1.39 41 88 82 +58
23OCT26 113.00 P 1.85 2.41 1.50 2.38 +1.63 41 320 320 +310
23OCT26 114.00 P 1.98 2.41 1.98 2.83 +1.87 40 36 77 +36
23OCT26 115.00 P 2.37 2.70 2.37 3.36 +2.15 40 93 93 +93
23OCT26 116.00 P 2.89 4.08 2.37 3.92 +2.41 40 68 68 +68
23OCT26 117.00 P 2.84 2.84 2.84 4.53 +2.68 40 35 35 +35
23OCT26 118.00 P 3.24 3.24 3.24 5.19 +2.94 39 33 93 +33
23OCT26 119.00 P 4.84 4.84 3.95 6.07 +3.38 42 39 39 +39
23OCT26 120.00 P 4.57 4.57 4.57 6.84 +3.66 42 30 30 +30
23OCT26 121.00 P 0.00 0.00 0.00 7.64 +3.90 42 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 8.47 +4.13 42 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 9.34 +4.36 42 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 10.23 +4.70 42 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 11.14 +4.90 42 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 12.08 +5.08 42 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 13.02 +5.22 42 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 13.98 +5.36 42 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 14.95 +5.46 42 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 15.93 +5.56 42 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 16.92 +5.64 42 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 17.91 +5.71 43 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 18.90 +5.76 0 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 19.90 +5.80 0 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 20.90 +5.84 0 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 21.90 +5.86 0 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 22.92 +5.90 54 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 23.92 +5.91 56 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 24.92 +5.92 58 0 0 0
23OCT26 140.00 P 0.00 0.00 0.00 25.96 +5.96 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.11 +0.09 42 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.22 +0.17 41 0 425 0
29OCT26 102.50 P 0.00 0.00 0.00 0.43 +0.32 41 0 767 0
29OCT26 105.00 P 0.75 0.81 0.75 0.78 +0.56 41 96 1,120 +60
29OCT26 107.50 P 1.00 1.17 0.98 1.32 +0.89 42 97 807 +7
29OCT26 110.00 P 1.56 2.26 1.48 1.97 +1.22 40 333 689 -90
29OCT26 112.50 P 2.21 3.45 2.13 2.90 +1.66 40 105 687 -17
29OCT26 115.00 P 2.83 4.73 2.83 4.11 +2.16 40 128 663 -24
29OCT26 117.50 P 4.68 5.05 4.60 5.73 +2.85 41 220 3,805 +56
29OCT26 120.00 P 5.06 5.06 5.06 7.45 +3.40 41 60 674 +30
29OCT26 122.50 P 0.00 0.00 0.00 9.40 +3.91 41 0 618 0
29OCT26 125.00 P 0.00 0.00 0.00 11.51 +4.52 41 0 169 0
29OCT26 127.50 P 12.00 12.00 12.00 13.74 +4.91 41 12 204 -10
29OCT26 130.00 P 0.00 0.00 0.00 16.07 +5.23 41 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 18.47 +5.47 41 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 20.92 +5.64 41 0 767 0
29OCT26 137.50 P 0.00 0.00 0.00 23.40 +5.76 0 0 821 0
29OCT26 140.00 P 0.00 0.00 0.00 25.96 +5.90 52 0 821 0
29OCT26 142.50 P 0.00 0.00 0.00 28.40 +5.47 0 0 60 -30
29OCT26 145.00 P 0.00 0.00 0.00 30.90 +5.51 0 0 15 -155
29OCT26 147.50 P 0.00 0.00 0.00 33.40 +5.52 0 0 0 -120
29OCT26 150.00 P 0.00 0.00 0.00 35.90 +5.29 0 0 2 -165
29OCT26 152.50 P 0.00 0.00 0.00 38.40 +5.52 0 0 0 -30
29OCT26 155.00 P 0.00 0.00 0.00 40.90 +5.30 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 43.40 +5.52 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 45.90 +5.52 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 48.40 +5.52 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 50.90 +5.30 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.40 +5.52 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 55.90 +5.30 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 58.40 +5.52 0 0 0 0
27NOV26 92.50 P 0.90 0.90 0.90 0.86 +0.39 48 6 428 +6
27NOV26 95.00 P 1.32 1.32 1.32 1.21 +0.54 48 33 657 +30
27NOV26 97.50 P 0.00 0.00 0.00 1.65 +0.71 48 0 524 0
27NOV26 100.00 P 2.01 2.01 2.01 2.18 +0.87 48 5 232 +5
27NOV26 102.50 P 0.00 0.00 0.00 2.85 +1.09 49 0 265 0
27NOV26 105.00 P 3.24 3.83 3.22 3.63 +1.34 48 106 146 +106
27NOV26 107.50 P 3.91 4.41 3.91 4.44 +1.48 48 66 52 -10
27NOV26 110.00 P 4.79 4.79 4.79 5.40 +1.66 48 26 229 0
27NOV26 112.50 P 6.11 6.98 6.11 6.51 +1.89 47 65 156 +62
27NOV26 115.00 P 7.18 7.64 7.16 7.74 +2.07 47 156 262 +118
27NOV26 117.50 P 8.65 9.78 8.60 9.20 +2.38 47 255 442 +106
27NOV26 120.00 P 9.99 10.92 9.92 10.72 +2.64 47 192 569 +160
27NOV26 122.50 P 0.00 0.00 0.00 12.54 +3.06 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 14.32 +3.46 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 16.20 +3.86 48 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 18.14 +4.07 48 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 20.20 +4.35 48 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 22.56 +4.78 50 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 23.92 +4.18 41 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 27.21 +5.39 53 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 29.26 +4.90 51 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 31.47 +4.90 50 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 33.82 +4.78 50 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 36.10 +4.67 48 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 38.53 +5.10 48 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 41.06 +4.97 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 43.49 +5.33 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 45.97 +5.41 52 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 48.47 +5.42 54 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 50.95 +5.35 55 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 53.47 +5.53 58 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 55.97 +5.37 60 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 58.45 +5.51 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.80 +0.63 46 0 219 0
30DEC26 95.00 P 0.00 0.00 0.00 2.38 +0.83 47 0 14 0
30DEC26 97.50 P 0.00 0.00 0.00 2.99 +1.01 47 0 252 0
30DEC26 100.00 P 3.68 3.76 3.68 3.67 +1.18 47 10 167 +10
30DEC26 102.50 P 4.06 4.68 4.06 4.48 +1.29 47 13 952 +11
30DEC26 105.00 P 0.00 0.00 0.00 5.28 +1.41 46 0 297 0
30DEC26 107.50 P 6.00 6.55 6.00 6.19 +1.48 46 75 113 0
30DEC26 110.00 P 7.30 7.30 7.30 7.26 +1.68 46 18 529 0
30DEC26 112.50 P 8.67 8.67 8.67 8.64 +2.02 47 30 111 +30
30DEC26 115.00 P 0.00 0.00 0.00 9.79 +2.11 46 0 2,438 0
30DEC26 117.50 P 10.68 10.92 10.68 11.65 +2.79 48 60 365 0
30DEC26 120.00 P 11.76 11.76 11.76 12.81 +2.68 46 26 363 +11
30DEC26 122.50 P 0.00 0.00 0.00 14.42 +2.87 46 0 36 0
30DEC26 125.00 P 0.00 0.00 0.00 16.10 +3.32 46 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 17.89 +3.51 46 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 19.71 +3.71 46 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 21.96 +3.69 48 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 24.01 +3.89 48 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 26.23 +4.19 50 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 28.37 +4.34 50 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 30.38 +4.30 49 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 32.59 +4.36 50 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 35.02 +4.62 51 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 37.30 +4.68 52 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 39.17 +4.27 48 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 41.83 +4.64 51 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 44.19 +4.64 52 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 46.20 +4.27 47 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 48.93 +4.61 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 50.95 +4.42 45 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 53.47 +4.58 47 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 55.97 +4.63 48 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 58.45 +4.56 49 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 60.90 +4.60 0 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 63.40 +4.92 0 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 65.90 +5.13 0 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 68.40 +5.52 0 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 70.90 +5.52 0 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 73.40 +5.28 0 0 30 -30
30DEC26 190.00 P 0.00 0.00 0.00 75.90 +5.07 0 0 0 -500
30DEC26 192.50 P 0.00 0.00 0.00 78.40 +5.28 0 0 0 -60
30DEC26 195.00 P 0.00 0.00 0.00 80.90 +5.28 0 0 111 -10
30DEC26 197.50 P 0.00 0.00 0.00 83.40 +5.28 0 0 0 -45
30DEC26 200.00 P 0.00 0.00 0.00 85.90 +4.93 0 0 3,000 -80
30DEC26 205.00 P 0.00 0.00 0.00 90.90 +5.57 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 95.94 +5.61 68 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 101.14 +5.52 77 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 105.90 +5.28 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 110.90 +5.28 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 115.90 +5.28 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 120.90 +5.52 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 125.90 +5.29 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 130.90 +5.52 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 135.90 +5.52 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 140.90 +5.29 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 145.90 +5.52 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 150.90 +5.28 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 155.90 +5.28 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 160.90 +5.52 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 165.90 +5.53 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 170.90 +5.53 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 175.90 +5.53 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 180.90 +5.53 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 185.90 +5.53 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 195.90 +5.53 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 205.90 +5.29 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 215.90 +5.29 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 225.90 +5.29 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 236.18 +5.86 125 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 2.74 +0.76 46 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 3.37 +0.89 46 0 2 0
28JAN27 97.50 P 0.00 0.00 0.00 4.13 +1.13 47 0 30 0
28JAN27 100.00 P 4.52 4.65 4.46 4.96 +1.31 47 90 340 +90
28JAN27 102.50 P 0.00 0.00 0.00 5.70 +1.24 46 0 138 0
28JAN27 105.00 P 6.80 6.93 6.80 6.56 +1.26 46 16 174 +14
28JAN27 107.50 P 7.91 7.91 7.91 7.57 +1.40 46 30 581 0
28JAN27 110.00 P 8.58 8.58 8.50 8.64 +1.53 45 80 648 +50
28JAN27 112.50 P 0.00 0.00 0.00 9.97 +1.84 46 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 11.29 +2.03 46 0 961 0
28JAN27 117.50 P 12.19 12.19 12.19 13.28 +2.81 48 30 90 -30
28JAN27 120.00 P 0.00 0.00 0.00 14.20 +2.44 46 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 16.44 +3.30 48 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 18.01 +3.08 48 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 19.66 +3.15 48 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 21.34 +3.15 47 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 23.41 +3.53 48 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 25.32 +3.61 48 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 27.40 +3.82 49 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 29.64 +4.18 50 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 31.53 +4.04 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.78 +0.96 47 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 5.56 +1.03 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.38 +1.13 47 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.26 +1.32 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.19 +1.24 47 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 9.23 +1.38 47 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.35 +1.49 47 0 245 0
30MAR27 110.00 P 12.00 12.00 12.00 11.68 +1.78 47 10 398 +10
30MAR27 112.50 P 0.00 0.00 0.00 12.93 +1.91 47 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 14.29 +2.06 47 0 657 0
30MAR27 117.50 P 0.00 0.00 0.00 15.71 +2.21 47 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 17.19 +2.35 47 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 19.19 +2.97 49 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 20.71 +2.90 48 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 22.41 +2.87 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 24.33 +3.13 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 25.91 +3.01 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 28.09 +3.48 50 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 29.99 +3.61 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 31.65 +3.39 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 33.59 +3.44 49 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 35.68 +3.63 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 37.97 +3.92 50 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 40.07 +3.97 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 42.13 +3.98 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 44.27 +4.05 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.44 +4.06 51 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 48.80 +4.23 51 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 51.07 +4.31 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.99 +4.02 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.51 +4.27 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.49 +3.95 50 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 59.87 +4.01 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.26 +4.08 51 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 64.71 +4.19 52 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 67.08 +4.22 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 69.43 +4.26 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 71.75 +4.26 52 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 73.84 +4.00 50 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 76.46 +4.28 52 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 78.62 +4.08 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.55 +4.63 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 84.01 +5.51 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 85.97 +5.00 49 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 91.17 +5.44 55 0 0 -30
30MAR27 210.00 P 0.00 0.00 0.00 96.17 +5.53 57 0 5 -100
30MAR27 215.00 P 0.00 0.00 0.00 101.14 +5.52 58 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 106.48 +5.86 64 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 111.48 +5.86 65 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 116.48 +5.86 67 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 121.48 +5.87 69 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 126.48 +5.87 70 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 131.48 +5.87 72 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 136.48 +5.87 73 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 141.48 +5.87 75 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 146.48 +5.87 76 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 151.48 +5.86 78 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 7.36 +1.08 48 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 8.44 +1.34 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.30 +1.28 48 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 10.31 +1.37 48 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 11.37 +1.45 48 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 12.50 +1.47 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.70 +1.59 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.95 +1.69 48 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 16.27 +1.81 48 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 17.62 +1.90 48 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 19.05 +2.02 48 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 20.55 +2.10 48 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 22.11 +2.18 48 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 24.34 +2.73 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 25.87 +2.73 49 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 27.28 +2.59 48 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 29.07 +2.67 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 30.88 +2.76 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 32.69 +2.84 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 34.60 +3.01 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 36.50 +3.07 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 38.45 +3.12 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 40.59 +3.35 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.42 +3.27 49 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 44.44 +3.36 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 46.73 +3.62 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 48.59 +3.41 50 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 50.69 +3.44 50 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 52.99 +3.66 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.14 +3.72 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 57.27 +3.70 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.38 +3.60 50 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 61.57 +3.61 50 0 0 0
29SEP27 92.50 P 9.62 9.62 9.62 9.47 +0.54 48 1 21 +1
29SEP27 95.00 P 0.00 0.00 0.00 10.67 +0.79 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.83 +1.01 49 0 113 0
29SEP27 100.00 P 12.25 12.27 12.25 12.72 +0.98 48 60 61 +59
29SEP27 102.50 P 13.97 13.97 13.97 13.85 +1.20 48 45 45 +45
29SEP27 105.00 P 0.00 0.00 0.00 15.05 +1.15 48 0 80 0
29SEP27 107.50 P 0.00 0.00 0.00 16.30 +1.26 48 0 90 0
29SEP27 110.00 P 17.17 17.17 17.17 17.59 +1.35 48 30 120 +30
29SEP27 112.50 P 0.00 0.00 0.00 18.95 +1.49 48 0 180 0
29SEP27 115.00 P 19.63 19.65 19.63 20.32 +1.54 48 75 271 +75
29SEP27 117.50 P 0.00 0.00 0.00 21.81 +1.69 48 0 45 0
29SEP27 120.00 P 0.00 0.00 0.00 23.38 +1.88 48 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 24.94 +1.89 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.47 +1.88 48 0 0 0
29SEP27 127.50 P 27.36 27.36 27.01 28.42 +2.29 49 105 150 +105
29SEP27 130.00 P 29.01 29.15 28.71 30.11 +2.77 49 180 210 +180
29SEP27 132.50 P 0.00 0.00 0.00 31.67 +1.79 49 0 225 0
29SEP27 135.00 P 0.00 0.00 0.00 33.44 +1.85 49 0 120 0
29SEP27 137.50 P 0.00 0.00 0.00 35.24 +2.48 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 37.11 +2.59 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 39.25 +2.93 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 40.87 +2.72 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 42.95 +2.96 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 44.80 +2.92 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 46.93 +3.14 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 48.72 +2.98 50 0 0 0
TOTAL PUT 4,907 65,609 +1,780
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 50.900
29OCT26 33.00 C 0.00 0.00 0.00 17.98 -1.32 96 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.98 -1.32 89 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.98 -1.32 83 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.98 -1.32 77 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.98 -1.32 71 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.99 -1.31 68 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.99 -1.32 63 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.99 -1.32 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.95 -1.36 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.96 -1.35 35 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.96 -1.35 30 0 10 0
29OCT26 44.00 C 0.00 0.00 0.00 6.96 -1.35 25 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.97 -1.35 26 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.99 -1.33 26 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 4.03 -1.31 25 0 105 0
29OCT26 48.00 C 0.00 0.00 0.00 3.13 -1.25 26 0 237 0
29OCT26 49.00 C 0.00 0.00 0.00 2.28 -1.26 24 0 383 0
29OCT26 50.00 C 1.96 1.96 1.61 1.61 -0.98 25 35 526 -28
29OCT26 52.50 C 0.81 0.83 0.48 0.47 -0.54 25 80 1,370 -40
29OCT26 55.00 C 0.19 0.22 0.10 0.10 -0.17 26 179 1,061 +116
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 372 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.13 -1.22 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.14 -1.22 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.11 -1.25 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.01 -1.30 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.02 -1.35 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.05 -1.33 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.09 -1.32 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.17 -1.28 24 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 4.31 -1.22 24 0 106 0
27NOV26 48.00 C 0.00 0.00 0.00 3.50 -1.16 24 0 240 0
27NOV26 49.00 C 3.36 3.36 3.36 2.85 -1.01 25 15 969 +15
27NOV26 50.00 C 2.25 2.25 2.25 2.17 -0.97 24 15 633 0
27NOV26 52.50 C 1.09 1.10 1.04 1.04 -0.65 24 46 871 +31
27NOV26 55.00 C 0.65 0.65 0.45 0.42 -0.35 24 36 701 +27
27NOV26 57.50 C 0.27 0.27 0.22 0.15 -0.17 24 3 865 +2
27NOV26 60.00 C 0.00 0.00 0.00 0.05 -0.06 25 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 269 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 23.17 -1.15 81 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.14 -1.19 75 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.14 -1.19 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.21 -1.12 70 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.17 -1.16 64 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.18 -1.16 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.15 -1.19 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.18 -1.16 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.16 -1.18 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.23 -1.12 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.17 -1.18 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.20 -1.15 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.14 -1.22 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.27 -1.09 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.30 -1.07 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.06 -1.31 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.12 -1.31 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.22 -1.28 23 0 221 0
30DEC26 46.00 C 0.00 0.00 0.00 5.37 -1.23 23 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 4.57 -1.17 23 0 52 0
30DEC26 48.00 C 0.00 0.00 0.00 3.84 -1.10 23 0 173 0
30DEC26 49.00 C 0.00 0.00 0.00 3.22 -1.03 23 0 573 0
30DEC26 50.00 C 0.00 0.00 0.00 2.63 -0.91 23 0 241 0
30DEC26 52.50 C 0.00 0.00 0.00 1.49 -0.68 23 0 1,099 0
30DEC26 55.00 C 1.07 1.07 1.04 0.77 -0.46 23 29 498 +29
30DEC26 57.50 C 0.00 0.00 0.00 0.36 -0.29 23 0 183 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.16 23 0 97 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.08 23 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
28JAN27 39.00 C 0.00 0.00 0.00 12.32 -1.04 37 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 11.35 -1.02 35 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 10.35 -1.03 32 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.37 -1.01 30 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.17 -1.20 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.28 -1.15 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.43 -1.22 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.62 -1.18 22 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 4.87 -1.12 22 0 75 0
28JAN27 48.00 C 0.00 0.00 0.00 4.17 -1.06 22 0 125 0
28JAN27 49.00 C 3.61 3.61 3.61 3.61 -0.99 23 15 42 +15
28JAN27 50.00 C 0.00 0.00 0.00 2.98 -0.92 22 0 30 0
28JAN27 52.50 C 0.00 0.00 0.00 1.84 -0.69 22 0 44 0
28JAN27 55.00 C 0.00 0.00 0.00 1.08 -0.50 22 0 90 0
28JAN27 57.50 C 0.00 0.00 0.00 0.58 -0.33 22 921 1,006 +921
28JAN27 60.00 C 0.39 0.39 0.39 0.29 -0.20 22 12 59 +12
28JAN27 62.50 C 0.00 0.00 0.00 0.14 -0.11 22 0 38 0
28JAN27 65.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 90 0
28JAN27 67.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.32 -1.05 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.28 -1.05 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.48 -0.86 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.40 -0.94 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.53 -0.81 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.45 -0.90 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.48 -0.94 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.51 -1.00 32 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 12.55 -0.91 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.61 -0.89 29 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.67 -0.91 28 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.46 -1.13 22 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.59 -1.03 21 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 7.76 -1.12 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.95 -1.10 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.20 -1.16 22 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 5.50 -1.11 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.91 -0.99 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.31 -0.98 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 3.64 -0.96 21 0 295 0
30MAR27 52.50 C 0.00 0.00 0.00 2.51 -0.78 22 0 1,474 0
30MAR27 55.00 C 0.00 0.00 0.00 1.68 -0.61 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.06 -0.47 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 -0.33 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 -0.22 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.15 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.09 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.04 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 18.58 -0.93 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.62 -0.94 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.59 -0.97 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.69 -0.91 29 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 14.74 -0.87 27 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.74 -0.92 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.87 -0.86 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.97 -0.85 25 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.06 -0.86 24 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.08 -0.98 22 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.28 -0.94 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.50 -0.94 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.75 -1.21 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.06 -1.16 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.38 -1.14 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 5.76 -1.08 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.17 -0.92 22 0 60 0
29JUN27 50.00 C 4.90 4.90 4.90 4.55 -0.95 21 15 167 0
29JUN27 52.50 C 0.00 0.00 0.00 3.44 -0.78 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.50 -0.70 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.85 -0.51 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.29 -0.47 22 0 6 0
29JUN27 62.50 C 1.15 1.15 1.15 0.89 -0.39 22 55 55 +55
29JUN27 65.00 C 0.00 0.00 0.00 0.60 -0.30 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.39 -0.23 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 -0.17 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.17 -0.12 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.08 22 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 12.89 -1.17 17 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.07 -1.16 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.32 -1.10 20 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.41 -1.23 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.97 -0.89 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.95 -1.19 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.53 -0.89 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.85 -1.17 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.22 -1.12 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.42 -1.06 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.87 -1.02 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.35 -0.99 21 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 4.20 -0.89 22 0 36 0
29SEP27 55.00 C 0.00 0.00 0.00 3.25 -0.79 22 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 2.48 -0.68 22 0 80 0
29SEP27 60.00 C 0.00 0.00 0.00 1.88 -0.57 22 0 40 0
29SEP27 62.50 C 1.54 1.54 1.54 1.41 -0.46 22 55 71 +55
29SEP27 65.00 C 0.00 0.00 0.00 1.10 -0.32 22 0 26 0
29SEP27 67.50 C 0.00 0.00 0.00 0.81 -0.30 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.58 -0.27 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.40 -0.23 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.29 -0.17 22 0 0 0
TOTAL CALL 1,511 20,237 +1,210
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 498 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 531 0
29OCT26 46.00 P 0.06 0.06 0.06 0.03 +0.02 26 5 744 +5
29OCT26 47.00 P 0.11 0.11 0.10 0.07 +0.04 26 6 898 +6
29OCT26 48.00 P 0.14 0.20 0.13 0.17 +0.11 26 67 924 -19
29OCT26 49.00 P 0.32 0.32 0.32 0.35 +0.21 26 8 804 +8
29OCT26 50.00 P 0.41 0.66 0.41 0.64 +0.34 25 45 3,429 -8
29OCT26 52.50 P 1.70 1.90 1.70 2.04 +0.82 26 4 1,024 0
29OCT26 55.00 P 3.44 3.45 3.44 4.20 +1.21 29 17 722 +17
29OCT26 57.50 P 0.00 0.00 0.00 6.60 +1.34 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.10 +1.35 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.60 +1.24 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.13 +1.27 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.60 +1.24 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.10 +1.24 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.60 +1.24 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.12 +1.26 88 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 41.00 P 0.10 0.10 0.10 0.01 0.00 25 5 0 -5
27NOV26 42.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 100 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 50 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 364 0
27NOV26 45.00 P 0.16 0.16 0.16 0.15 +0.07 24 2 402 0
27NOV26 46.00 P 0.00 0.00 0.00 0.26 +0.11 24 0 245 0
27NOV26 47.00 P 0.38 0.44 0.38 0.42 +0.16 24 22 382 -1
27NOV26 48.00 P 0.62 0.66 0.62 0.65 +0.23 24 18 449 +4
27NOV26 49.00 P 0.74 0.89 0.74 0.93 +0.29 24 46 451 -2
27NOV26 50.00 P 1.01 1.29 1.01 1.35 +0.41 24 30 847 +21
27NOV26 52.50 P 2.28 2.28 2.28 2.72 +0.72 23 2 1,806 +2
27NOV26 55.00 P 3.94 4.38 3.94 4.61 +0.95 22 45 1,750 +30
27NOV26 57.50 P 0.00 0.00 0.00 6.91 +1.20 24 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.32 +1.30 24 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 11.71 +1.16 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.13 +1.11 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.61 +1.11 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.13 +1.13 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.75 +1.25 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.17 +1.19 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 387 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 +0.04 23 0 231 0
30DEC26 44.00 P 0.19 0.19 0.19 0.20 +0.07 23 2 335 +2
30DEC26 45.00 P 0.27 0.33 0.27 0.31 +0.09 23 7 361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.48 +0.15 23 0 599 0
30DEC26 47.00 P 0.00 0.00 0.00 0.69 +0.20 23 0 209 0
30DEC26 48.00 P 0.90 0.90 0.90 0.94 +0.25 22 20 128 0
30DEC26 49.00 P 0.00 0.00 0.00 1.29 +0.34 22 0 771 0
30DEC26 50.00 P 1.43 1.43 1.43 1.69 +0.43 22 70 761 +38
30DEC26 52.50 P 3.01 3.01 3.01 3.08 +0.69 22 15 569 +15
30DEC26 55.00 P 0.00 0.00 0.00 4.92 +0.98 23 0 46 0
30DEC26 57.50 P 0.00 0.00 0.00 7.03 +1.10 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 9.32 +1.19 20 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.73 +1.09 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.28 +1.24 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.77 +1.24 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.26 +1.24 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.75 +1.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.24 +1.22 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 40 0
28JAN27 42.00 P 0.18 0.18 0.18 0.13 +0.04 22 40 40 +40
28JAN27 43.00 P 0.00 0.00 0.00 0.21 +0.07 22 0 4 0
28JAN27 44.00 P 0.00 0.00 0.00 0.32 +0.10 22 0 144 0
28JAN27 45.00 P 0.47 0.47 0.47 0.46 +0.13 22 20 55 +20
28JAN27 46.00 P 0.00 0.00 0.00 0.66 +0.19 22 0 27 0
28JAN27 47.00 P 0.00 0.00 0.00 0.88 +0.22 22 0 38 0
28JAN27 48.00 P 1.09 1.09 1.09 1.18 +0.29 22 928 986 +928
28JAN27 49.00 P 1.39 1.39 1.39 1.53 +0.36 22 4 131 +4
28JAN27 50.00 P 1.86 1.95 1.86 1.94 +0.42 22 273 310 +258
28JAN27 52.50 P 0.00 0.00 0.00 3.33 +0.67 22 0 26 0
28JAN27 55.00 P 0.00 0.00 0.00 5.11 +0.89 22 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 7.15 +1.08 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.42 +1.21 22 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.73 +0.90 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.28 +1.02 22 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.77 +1.06 24 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.26 +1.21 26 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.75 +1.20 26 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.24 +1.20 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 174 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 32 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 85 0
30MAR27 40.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.20 +0.04 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.28 +0.05 21 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 +0.10 22 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.55 +0.10 21 0 103 0
30MAR27 45.00 P 0.00 0.00 0.00 0.73 +0.12 21 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.95 +0.17 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.23 +0.23 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.55 +0.28 21 0 280 0
30MAR27 49.00 P 0.00 0.00 0.00 1.93 +0.34 21 0 89 0
30MAR27 50.00 P 2.10 2.10 2.10 2.38 +0.41 21 70 1,282 +64
30MAR27 52.50 P 0.00 0.00 0.00 3.75 +0.60 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.37 +0.70 21 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.38 +0.91 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.55 +0.85 22 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.77 +0.82 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.28 +0.98 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.77 +0.98 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.26 +1.05 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.75 +1.08 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.24 +1.06 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.34 +0.04 22 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.46 +0.06 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.60 +0.07 22 0 238 0
29JUN27 43.00 P 0.00 0.00 0.00 0.78 +0.10 22 0 104 0
29JUN27 44.00 P 0.00 0.00 0.00 1.00 +0.14 22 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.24 +0.16 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.54 +0.21 22 0 87 0
29JUN27 47.00 P 0.00 0.00 0.00 1.86 +0.23 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.24 +0.29 22 0 108 0
29JUN27 49.00 P 0.00 0.00 0.00 2.66 +0.33 22 0 300 0
29JUN27 50.00 P 2.92 2.96 2.92 3.13 +0.40 22 130 152 +92
29JUN27 52.50 P 0.00 0.00 0.00 4.35 +0.39 22 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 5.95 +0.56 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.78 +0.81 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.84 +0.71 22 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.10 +0.83 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.31 +0.73 20 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.77 +0.90 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.26 +1.03 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.75 +1.07 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.24 +1.06 25 0 0 0
29SEP27 39.00 P 0.54 0.54 0.54 0.46 +0.05 22 1 1 +1
29SEP27 40.00 P 0.00 0.00 0.00 0.58 +0.05 22 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.73 +0.06 22 0 47 0
29SEP27 42.00 P 0.00 0.00 0.00 0.93 +0.09 22 0 64 0
29SEP27 43.00 P 0.00 0.00 0.00 1.16 +0.13 23 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.40 +0.14 23 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.69 +0.19 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 2.00 +0.20 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.37 +0.26 23 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 2.76 +0.28 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.20 +0.33 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.67 +0.37 23 0 65 0
29SEP27 52.50 P 0.00 0.00 0.00 5.02 +0.49 23 0 100 0
29SEP27 55.00 P 0.00 0.00 0.00 6.61 +0.62 23 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 8.42 +0.76 24 0 60 0
29SEP27 60.00 P 0.00 0.00 0.00 10.43 +0.90 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 12.61 +1.03 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 14.89 +1.10 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.09 +0.97 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.29 +0.74 22 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.75 +0.85 22 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.24 +1.03 24 0 0 0
TOTAL PUT 1,902 32,318 +1,520
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$ 209.400
29OCT26 147.50 C 0.00 0.00 0.00 62.10 -5.01 54 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 59.60 -5.01 44 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 57.10 -5.02 0 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 54.61 -5.01 47 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 52.11 -5.01 38 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 49.61 -5.02 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 47.12 -5.01 40 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 44.62 -5.01 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 42.13 -5.01 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 39.63 -5.01 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 37.14 -5.01 34 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 34.65 -5.01 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 32.18 -5.00 35 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 29.71 -4.99 34 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 27.27 -4.96 34 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 24.85 -4.94 34 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 22.48 -4.89 34 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 20.16 -4.82 34 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 17.92 -4.73 34 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 15.77 -4.60 34 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 13.72 -4.46 34 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 11.81 -4.26 34 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 8.43 -3.79 34 0 36 0
29OCT26 210.00 C 0.00 0.00 0.00 5.88 -3.02 35 0 79 0
29OCT26 215.00 C 3.71 4.01 3.69 3.76 -2.36 35 95 116 +12
29OCT26 220.00 C 0.00 0.00 0.00 2.27 -1.82 35 0 113 0
29OCT26 225.00 C 0.00 0.00 0.00 1.29 -1.37 34 0 169 0
29OCT26 230.00 C 0.00 0.00 0.00 0.69 -0.93 34 0 77 0
29OCT26 235.00 C 0.00 0.00 0.00 0.35 -0.58 34 0 116 0
29OCT26 240.00 C 0.00 0.00 0.00 0.17 -0.34 34 0 188 0
29OCT26 245.00 C 0.00 0.00 0.00 0.08 -0.18 35 0 22 0
29OCT26 250.00 C 0.00 0.00 0.00 0.04 -0.09 35 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 43.01 -4.89 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 40.66 -4.85 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 38.35 -4.81 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 36.08 -4.75 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 33.85 -4.69 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 31.67 -4.63 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 29.55 -4.55 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 27.50 -4.45 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 25.51 -4.35 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 23.59 -4.24 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 21.75 -4.11 38 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 19.99 -3.98 38 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 18.31 -3.85 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 17.04 -3.38 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 14.23 -2.92 39 0 79 0
27NOV26 210.00 C 0.00 0.00 0.00 11.60 -2.57 39 0 81 0
27NOV26 215.00 C 0.00 0.00 0.00 9.34 -2.31 39 0 145 0
27NOV26 220.00 C 0.00 0.00 0.00 7.42 -2.02 39 0 40 0
27NOV26 225.00 C 0.00 0.00 0.00 5.82 -1.97 39 0 95 0
27NOV26 230.00 C 4.29 4.29 4.29 4.51 -1.75 39 22 37 +7
27NOV26 235.00 C 0.00 0.00 0.00 3.45 -1.46 38 0 29 0
27NOV26 240.00 C 0.00 0.00 0.00 2.61 -1.21 38 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 1.95 -0.98 38 0 61 0
27NOV26 250.00 C 0.00 0.00 0.00 1.44 -0.79 38 0 18 0
27NOV26 255.00 C 0.00 0.00 0.00 1.02 -0.65 38 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 0.74 -0.47 38 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.53 -0.36 38 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 0.38 -0.27 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.26 -0.21 38 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 77.84 -5.01 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 75.38 -5.00 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 72.92 -4.99 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 70.46 -4.99 38 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 68.02 -4.98 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 65.58 -4.97 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.16 -4.96 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.76 -4.94 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 58.37 -4.92 38 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 56.00 -4.90 38 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 53.97 -4.75 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.33 -4.85 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 49.04 -4.81 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 46.79 -4.77 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.57 -4.72 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 42.39 -4.67 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 40.25 -4.62 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.17 -4.55 38 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 36.13 -4.48 38 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 34.14 -4.41 38 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 32.22 -4.32 38 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.35 -4.23 38 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 28.54 -4.14 38 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 26.79 -4.04 38 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 25.11 -3.94 38 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 23.50 -3.82 38 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 21.95 -3.71 38 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 20.97 -3.09 40 0 54 0
30DEC26 205.00 C 17.58 17.58 17.58 18.12 -2.75 39 2 27 +2
30DEC26 210.00 C 0.00 0.00 0.00 15.67 -2.16 39 0 18 0
30DEC26 215.00 C 0.00 0.00 0.00 13.21 -2.69 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 11.37 -2.19 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 9.59 -1.92 39 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 8.04 -1.84 39 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 6.71 -1.62 39 0 12 0
30DEC26 240.00 C 0.00 0.00 0.00 5.56 -1.63 39 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 4.58 -1.48 39 0 135 0
30DEC26 250.00 C 0.00 0.00 0.00 3.65 -1.25 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.98 -1.07 38 0 45 0
30DEC26 260.00 C 0.00 0.00 0.00 2.42 -0.92 38 0 47 0
30DEC26 265.00 C 0.00 0.00 0.00 1.95 -0.79 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.57 -0.67 38 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 1.26 -0.56 38 0 39 0
28JAN27 182.50 C 0.00 0.00 0.00 34.45 -4.29 39 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 32.69 -4.21 39 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 30.98 -4.13 39 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 29.33 -4.04 39 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 27.73 -3.96 39 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 26.19 -3.87 39 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 24.71 -3.77 39 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 23.59 -3.37 39 0 0 0
28JAN27 205.00 C 20.47 20.47 20.47 21.01 -2.87 39 15 15 +15
28JAN27 210.00 C 0.00 0.00 0.00 18.52 -2.73 39 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 16.33 -2.53 39 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 14.35 -2.34 39 0 4 0
28JAN27 225.00 C 0.00 0.00 0.00 12.51 -2.24 39 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 10.85 -2.16 39 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 9.38 -2.07 39 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 8.08 -1.99 39 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 6.94 -1.87 39 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 5.76 -1.78 39 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 4.91 -1.48 39 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 4.18 -1.32 39 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 3.54 -1.18 39 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 3.00 -1.04 39 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 79.51 -4.95 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 77.18 -4.94 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 74.87 -4.92 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 72.58 -4.91 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 70.31 -4.89 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 68.07 -4.87 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 65.86 -4.85 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 64.76 -3.74 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 61.52 -4.80 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 59.40 -4.76 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 57.31 -4.73 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.26 -4.70 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 53.25 -4.65 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 51.27 -4.62 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 50.30 -3.61 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 47.44 -4.52 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 45.59 -4.47 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 43.78 -4.42 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.02 -4.36 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.30 -4.30 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 38.62 -4.24 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.00 -4.17 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.41 -4.11 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 33.88 -4.04 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 32.39 -3.97 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 30.95 -3.90 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 29.56 -3.82 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 28.67 -3.28 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 26.23 -2.83 40 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 23.86 -2.71 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 21.69 -2.57 40 0 1 0
30MAR27 220.00 C 0.00 0.00 0.00 19.60 -2.37 40 0 1 0
30MAR27 225.00 C 0.00 0.00 0.00 17.64 -2.52 40 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 15.90 -2.46 40 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 14.28 -2.42 40 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 12.81 -2.37 39 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 11.46 -2.34 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.25 -1.95 39 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 8.88 -2.15 39 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 7.91 -1.84 39 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 7.04 -1.70 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 6.26 -1.57 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 5.55 -1.45 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 81.85 -5.59 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 79.67 -5.73 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 77.53 -5.58 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 75.41 -5.68 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 74.84 -4.05 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 72.94 -3.92 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 70.89 -2.98 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.77 -3.86 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.26 -4.58 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 63.33 -4.53 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.99 -3.78 44 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.00 -3.02 43 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 59.14 -3.76 43 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 55.95 -5.11 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 55.52 -3.62 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 52.47 -4.97 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 50.79 -4.90 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 49.15 -4.72 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 48.49 -3.77 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 46.96 -3.66 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 45.52 -3.35 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 43.87 -3.54 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 42.49 -3.42 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.03 -3.28 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 39.59 -3.26 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 38.10 -3.34 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 36.92 -3.07 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 35.59 -3.00 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 32.32 -3.73 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 30.92 -2.72 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 27.86 -3.16 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 26.46 -2.40 41 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 24.56 -2.61 41 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 22.79 -2.49 41 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 21.09 -2.48 41 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 19.49 -2.40 41 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 18.00 -2.35 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 16.61 -2.29 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 15.32 -2.23 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 13.71 -2.53 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 12.63 -1.95 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 11.63 -1.84 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 10.70 -1.74 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 51.07 -4.01 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 49.63 -3.96 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 48.22 -3.92 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 46.85 -3.86 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 45.51 -3.81 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 44.20 -3.76 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 42.92 -3.71 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 41.67 -3.66 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 40.45 -3.61 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 39.12 -2.48 42 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 36.85 -2.89 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 34.63 -2.72 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 32.41 -2.84 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 30.75 -2.42 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 28.60 -2.67 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 26.90 -2.67 41 0 15 0
29SEP27 240.00 C 0.00 0.00 0.00 25.44 -2.46 41 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 23.83 -2.48 41 0 15 0
29SEP27 250.00 C 0.00 0.00 0.00 22.47 -2.53 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 21.08 -2.51 41 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 19.77 -2.28 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 18.54 -2.17 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 16.88 -2.69 41 0 15 0
TOTAL CALL 134 7,058 +36
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.12 +0.04 34 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.20 +0.08 34 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.34 +0.14 34 0 51 0
29OCT26 190.00 P 0.00 0.00 0.00 0.52 +0.20 34 0 59 0
29OCT26 192.50 P 0.00 0.00 0.00 0.78 +0.29 34 0 103 0
29OCT26 195.00 P 0.00 0.00 0.00 1.13 +0.41 34 0 81 0
29OCT26 197.50 P 0.00 0.00 0.00 1.58 +0.55 34 0 37 0
29OCT26 200.00 P 0.00 0.00 0.00 2.10 +0.66 34 0 69 0
29OCT26 205.00 P 4.09 4.09 3.61 3.67 +1.08 33 45 108 +15
29OCT26 210.00 P 0.00 0.00 0.00 5.87 +1.53 33 0 181 0
29OCT26 215.00 P 0.00 0.00 0.00 8.99 +2.38 34 0 104 0
29OCT26 220.00 P 0.00 0.00 0.00 12.57 +3.12 34 0 78 0
29OCT26 225.00 P 0.00 0.00 0.00 16.62 +3.67 34 0 25 0
29OCT26 230.00 P 0.00 0.00 0.00 21.07 +4.15 34 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 25.77 +4.50 34 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 30.64 +4.75 34 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 35.60 +4.91 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 40.60 +4.99 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 45.60 +5.00 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 50.60 +5.00 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 55.60 +5.00 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 60.60 +5.00 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 65.60 +5.00 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.46 +0.14 38 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.60 +0.16 38 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.78 +0.22 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.00 +0.26 38 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.30 +0.37 38 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.58 +0.39 38 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 1.94 +0.48 38 0 4 0
27NOV26 185.00 P 0.00 0.00 0.00 2.39 +0.57 38 0 25 0
27NOV26 187.50 P 0.00 0.00 0.00 2.96 +0.75 38 0 41 0
27NOV26 190.00 P 0.00 0.00 0.00 3.49 +0.72 38 0 40 0
27NOV26 192.50 P 0.00 0.00 0.00 4.06 +0.77 38 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 4.77 +0.83 38 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 5.55 +0.95 38 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 6.42 +1.00 37 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 8.43 +1.19 37 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 10.80 +1.43 37 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 13.55 +1.68 37 0 16 0
27NOV26 220.00 P 0.00 0.00 0.00 16.84 +2.07 37 0 39 0
27NOV26 225.00 P 0.00 0.00 0.00 20.52 +3.03 38 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 24.26 +3.33 38 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 28.25 +3.62 38 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 32.44 +3.89 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 36.84 +4.13 38 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 41.40 +4.32 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 46.07 +4.49 38 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 50.84 +4.64 38 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 55.70 +4.76 38 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 60.63 +4.86 38 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 65.60 +4.94 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.15 +0.04 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.20 +0.05 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.25 +0.05 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.33 +0.07 38 0 0 0
30DEC26 152.50 P 0.88 0.90 0.88 0.42 +0.08 38 3 4 +3
30DEC26 155.00 P 0.00 0.00 0.00 0.54 +0.12 38 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.67 +0.13 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.85 +0.18 38 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.03 +0.19 38 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.27 +0.25 38 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.54 +0.30 38 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.84 +0.34 38 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 2.20 +0.43 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.57 +0.44 38 0 15 0
30DEC26 177.50 P 3.43 3.43 3.33 3.03 +0.53 38 30 60 +30
30DEC26 180.00 P 0.00 0.00 0.00 3.54 +0.62 38 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 4.09 +0.68 38 0 15 0
30DEC26 185.00 P 4.99 4.99 4.99 4.68 +0.65 38 15 30 +15
30DEC26 187.50 P 0.00 0.00 0.00 5.28 +0.62 38 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 5.97 +0.67 38 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 6.76 +0.78 38 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 7.55 +0.83 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.52 +0.99 37 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 9.50 +1.09 37 0 56 0
30DEC26 205.00 P 0.00 0.00 0.00 11.67 +1.28 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 14.11 +1.46 37 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 16.83 +1.62 37 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 19.97 +1.93 37 0 96 0
30DEC26 225.00 P 0.00 0.00 0.00 23.56 +2.67 38 0 45 0
30DEC26 230.00 P 0.00 0.00 0.00 27.12 +3.02 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 30.82 +3.19 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 34.72 +3.45 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 38.82 +3.66 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 43.02 +3.82 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.42 +4.04 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 51.98 +4.26 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 56.51 +4.36 38 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 61.18 +4.46 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 65.96 +4.60 38 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 5.82 +0.56 38 0 32 0
28JAN27 185.00 P 0.00 0.00 0.00 6.78 +0.96 39 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 7.26 +0.59 38 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 8.06 +0.71 38 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 8.94 +0.82 38 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 9.82 +0.89 38 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 10.78 +0.92 38 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 11.81 +1.00 38 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 14.19 +1.29 38 0 30 0
28JAN27 210.00 P 0.00 0.00 0.00 16.67 +1.42 38 0 16 0
28JAN27 215.00 P 0.00 0.00 0.00 19.47 +1.64 38 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 22.76 +2.11 39 0 45 0
28JAN27 225.00 P 0.00 0.00 0.00 25.94 +2.47 39 0 15 0
28JAN27 230.00 P 0.00 0.00 0.00 29.32 +2.63 39 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 32.90 +2.88 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 36.66 +3.06 39 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 40.57 +3.30 39 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 44.62 +3.44 39 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 48.70 +3.56 38 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 53.11 +3.78 39 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 57.55 +4.00 39 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 62.03 +4.08 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.66 +0.06 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.79 +0.06 39 0 3 0
30MAR27 137.50 P 0.00 0.00 0.00 0.94 +0.08 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.13 +0.11 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.32 +0.11 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.54 +0.14 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.81 +0.18 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.08 +0.18 39 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.37 +0.19 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.75 +0.28 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.13 +0.28 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.51 +0.28 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.00 +0.39 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.51 +0.43 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.02 +0.43 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.58 +0.48 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.24 +0.62 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.90 +0.61 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.79 +0.84 39 0 30 0
30MAR27 180.00 P 0.00 0.00 0.00 8.34 +0.72 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.17 +1.06 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 10.01 +0.86 39 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 11.04 +1.05 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.82 +0.92 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.78 +0.99 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.79 +1.06 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 14.83 +1.09 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.95 +1.17 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 18.32 +1.28 38 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 20.92 +1.43 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 23.67 +1.53 38 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 26.70 +1.73 39 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 29.02 +1.42 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.16 +2.30 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 36.61 +2.50 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 40.18 +2.72 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 43.82 +2.76 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 47.71 +3.02 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 51.66 +3.16 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 55.69 +3.25 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 59.90 +3.50 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 64.15 +3.59 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 68.49 +3.70 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.97 +0.22 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.25 +0.23 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.54 +0.23 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.85 +0.26 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.24 +0.34 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.63 +0.34 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.03 +0.35 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.47 +0.39 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.99 +0.50 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.51 +0.50 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.04 +0.50 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.60 +0.53 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.49 +0.89 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.95 +0.70 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.89 +0.96 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.32 +0.71 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.12 +0.83 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.30 +1.28 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.75 +0.59 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.61 +0.80 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.51 +0.96 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 14.45 +1.02 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 15.43 +1.08 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 16.48 +1.12 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 17.54 +1.17 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 18.65 +1.24 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 19.80 +1.18 40 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 20.89 +1.16 39 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 23.47 +1.40 39 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 26.02 +1.45 39 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 28.80 +1.56 39 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 31.72 +1.67 39 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 34.78 +1.90 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 38.46 +2.62 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 41.52 +2.47 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 44.97 +2.49 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 48.54 +2.46 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 52.13 +2.74 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 55.90 +2.86 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 59.79 +2.68 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 63.78 +2.68 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 67.75 +2.73 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 72.16 +3.19 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 16.40 +1.02 40 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 17.51 +1.23 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 18.26 +0.87 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 19.28 +0.82 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 20.09 +0.57 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 21.30 +0.98 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 22.31 +0.89 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 23.61 +1.07 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 24.75 +1.06 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 27.21 +1.05 39 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 29.92 +1.25 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 32.83 +1.51 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 35.84 +1.68 40 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 38.90 +1.87 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 42.07 +1.97 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 45.37 +1.69 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 49.28 +2.34 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 52.26 +1.99 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 56.26 +2.64 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 59.52 +2.35 40 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 63.63 +2.79 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 67.36 +2.83 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 71.28 +3.03 41 0 0 0
TOTAL PUT 93 6,566 +63
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$ 5.920
29OCT26 4.30 C 0.00 0.00 0.00 1.63 +0.09 73 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.53 +0.09 68 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.43 +0.09 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.33 +0.09 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.23 +0.09 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.13 +0.09 49 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.03 +0.09 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.93 +0.09 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.44 +0.06 27 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.25 +0.04 30 0 689 0
29OCT26 6.00 C 0.11 0.12 0.11 0.11 +0.02 29 570 895 +163
29OCT26 6.25 C 0.00 0.00 0.00 0.04 0.00 30 0 943 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 349 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 9.25 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 1.63 +0.08 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.04 +0.08 22 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.94 +0.07 19 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.51 +0.07 28 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.34 +0.05 28 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 159 0
27NOV26 6.25 C 0.12 0.12 0.11 0.11 +0.02 27 61 279 -29
27NOV26 6.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 40 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 31 0 47 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 163 0
27NOV26 7.50 C 0.01 0.01 0.01 0.01 0.00 35 60 62 +55
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.65 +0.08 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.55 +0.08 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.46 +0.09 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.36 +0.09 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.26 +0.08 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.17 +0.11 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.07 +0.11 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.98 +0.10 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.76 +0.09 26 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 +0.06 27 0 79 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 +0.03 25 0 611 0
30DEC26 6.00 C 0.27 0.27 0.25 0.27 +0.03 26 246 839 +126
30DEC26 6.25 C 0.16 0.18 0.16 0.17 +0.02 26 214 888 -26
30DEC26 6.50 C 0.11 0.11 0.10 0.11 +0.01 27 60 577 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 272 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 27 0 468 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.67 +0.10 32 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.57 +0.10 29 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.48 +0.11 31 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.38 +0.11 29 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.29 +0.11 30 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.19 +0.11 27 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.10 +0.11 27 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.01 +0.10 27 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.80 +0.09 26 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.62 +0.06 27 0 86 0
28JAN27 5.75 C 0.00 0.00 0.00 0.45 +0.03 26 0 222 0
28JAN27 6.00 C 0.30 0.30 0.30 0.33 +0.03 26 30 414 0
28JAN27 6.25 C 0.21 0.22 0.21 0.22 +0.02 26 150 146 -55
28JAN27 6.50 C 0.13 0.15 0.13 0.15 +0.01 26 146 248 -60
28JAN27 6.75 C 0.00 0.00 0.00 0.10 +0.01 26 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.71 +0.13 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.62 +0.13 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 +0.12 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.43 +0.12 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 +0.11 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.25 +0.11 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.17 +0.11 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.08 +0.10 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.89 +0.09 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 +0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 +0.03 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 +0.04 26 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 +0.03 27 0 50 0
30MAR27 6.75 C 0.15 0.15 0.15 0.18 +0.01 26 30 176 -30
30MAR27 7.00 C 0.11 0.13 0.11 0.13 +0.01 26 90 300 +30
30MAR27 7.25 C 0.10 0.10 0.10 0.10 +0.01 27 30 85 0
30MAR27 7.50 C 0.07 0.07 0.07 0.07 +0.01 27 30 120 -30
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 26 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.74 +0.12 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.66 +0.12 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.57 +0.12 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.48 +0.12 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.39 +0.11 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.30 +0.10 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.21 +0.09 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.13 +0.09 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.93 +0.07 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 +0.06 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.60 +0.05 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.47 +0.05 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 +0.05 26 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 +0.03 26 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 +0.03 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 +0.02 26 0 60 0
29JUN27 7.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.75 +0.12 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.66 +0.12 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.57 +0.12 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.49 +0.12 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.40 +0.11 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.31 +0.10 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.23 +0.10 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.15 +0.09 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.96 +0.08 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.79 +0.06 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.52 +0.05 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.42 +0.05 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.33 +0.03 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.26 +0.03 26 0 30 0
29SEP27 7.00 C 0.19 0.19 0.19 0.20 +0.02 26 20 90 +20
29SEP27 7.25 C 0.00 0.00 0.00 0.16 +0.02 26 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.10 +0.01 26 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
TOTAL CALL 1,737 12,838 +164
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 480 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 446 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.02 30 6 823 +6
29OCT26 5.75 P 0.10 0.10 0.10 0.08 -0.03 32 90 1,644 -90
29OCT26 6.00 P 0.20 0.21 0.20 0.19 -0.06 31 202 1,254 -44
29OCT26 6.25 P 0.00 0.00 0.00 0.38 -0.07 34 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.60 -0.09 37 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.85 -0.09 48 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 1.10 -0.10 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.35 -0.11 66 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.60 -0.11 74 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.85 -0.12 83 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.10 -0.13 90 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.35 -0.13 97 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.60 -0.13 104 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.85 -0.13 110 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.10 -0.13 117 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.35 -0.13 123 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.80 P 0.01 0.01 0.01 0.01 0.00 34 73 73 +73
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 220 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 -0.02 29 0 79 0
27NOV26 5.50 P 0.06 0.06 0.06 0.07 -0.02 28 3 190 +3
27NOV26 5.75 P 0.00 0.00 0.00 0.15 -0.04 28 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.26 -0.06 27 0 373 0
27NOV26 6.25 P 0.00 0.00 0.00 0.43 -0.08 28 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.64 -0.08 31 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 0.86 -0.09 32 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.10 -0.10 36 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.35 -0.11 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.60 -0.11 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.85 -0.12 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.10 -0.13 56 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.35 -0.13 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.60 -0.13 65 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.85 -0.13 68 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.10 -0.13 72 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.35 -0.13 76 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.02 27 0 245 0
30DEC26 5.50 P 0.13 0.13 0.12 0.11 -0.03 26 100 484 -30
30DEC26 5.75 P 0.20 0.21 0.19 0.20 -0.03 27 300 535 +120
30DEC26 6.00 P 0.31 0.31 0.31 0.32 -0.05 27 30 683 -30
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.07 26 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 -0.08 28 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 -0.09 29 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.10 -0.11 29 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 -0.11 33 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 -0.11 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.85 -0.12 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.10 -0.13 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.35 -0.13 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.60 -0.13 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.85 -0.13 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.10 -0.13 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.35 -0.13 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.60 -0.13 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.85 -0.13 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.10 -0.13 69 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.60 -0.13 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.10 -0.13 78 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28JAN27 4.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 116 0
28JAN27 5.25 P 0.10 0.10 0.10 0.09 -0.02 27 30 276 0
28JAN27 5.50 P 0.15 0.16 0.14 0.15 -0.03 27 155 494 +5
28JAN27 5.75 P 0.23 0.26 0.23 0.24 -0.04 27 220 162 +61
28JAN27 6.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 50 0
28JAN27 6.25 P 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.69 -0.09 27 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.89 -0.10 27 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.11 -0.11 27 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.35 -0.11 29 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.60 -0.11 33 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.85 -0.12 36 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.10 -0.13 40 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.35 -0.13 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 -0.01 27 0 200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 -0.01 27 0 840 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 240 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 -0.03 27 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 -0.04 26 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 -0.04 26 0 108 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 -0.05 26 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 -0.04 26 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.75 -0.09 26 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 -0.11 26 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.14 -0.11 26 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.12 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.60 -0.12 28 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.85 -0.12 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.10 -0.13 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.35 -0.13 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.60 -0.13 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.85 -0.13 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.10 -0.13 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.35 -0.13 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.60 -0.13 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.85 -0.13 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.10 -0.13 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.60 -0.13 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.10 -0.13 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 -0.01 26 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 -0.02 26 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 -0.01 26 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 -0.02 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.02 26 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.03 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.42 -0.03 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.55 -0.04 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 -0.07 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.08 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 -0.08 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.24 -0.09 23 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.44 -0.10 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 -0.10 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.87 -0.11 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.10 -0.11 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.32 -0.12 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.56 -0.12 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 -0.13 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.51 -0.14 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.76 -0.13 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.16 -0.02 26 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.25 -0.02 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.48 -0.04 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.62 -0.04 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.76 -0.05 25 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.93 -0.05 25 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.10 -0.06 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.29 -0.07 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.49 -0.08 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.69 -0.09 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.90 -0.10 19 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.34 -0.11 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.80 -0.13 0 0 0 0
TOTAL PUT 1,209 18,139 +74
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$ 72.850
16OCT26 53.00 C 0.00 0.00 0.00 19.90 -0.36 193 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 18.90 -0.36 183 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 17.90 -0.36 173 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 16.90 -0.36 163 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 15.91 -0.36 158 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 14.91 -0.36 148 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 13.91 -0.34 138 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 12.91 -0.36 129 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 11.91 -0.36 119 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 10.91 -0.41 110 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 9.91 -0.35 100 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 8.91 -0.38 91 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 7.92 -0.37 84 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 6.92 -0.47 75 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 5.92 -0.46 65 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 4.94 -0.34 59 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 3.99 -0.32 55 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 3.03 -0.45 48 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 2.13 -0.47 42 0 1 0
16OCT26 72.00 C 0.00 0.00 0.00 1.38 -0.44 41 0 41 0
16OCT26 73.00 C 0.86 1.14 0.82 0.80 -0.37 40 569 546 +492
16OCT26 74.00 C 0.46 0.81 0.45 0.41 -0.31 39 202 272 +124
16OCT26 75.00 C 0.28 0.43 0.23 0.18 -0.22 39 354 544 -16
16OCT26 76.00 C 0.20 0.20 0.20 0.07 -0.13 39 22 626 +22
16OCT26 77.00 C 0.10 0.10 0.10 0.03 -0.07 40 16 385 +16
16OCT26 78.00 C 0.04 0.04 0.04 0.01 -0.03 41 3 340 +3
16OCT26 79.00 C 0.02 0.02 0.02 0.01 -0.01 47 5 230 +5
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 66 0 363 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 19.90 - 75 0 0 -
23OCT26 54.00 C 0.00 0.00 0.00 18.90 -0.40 70 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 17.90 -0.40 65 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 16.90 -0.40 60 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 15.91 -0.39 63 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 14.91 -0.39 59 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 13.91 -0.39 54 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 12.91 -0.39 50 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 11.91 -0.39 46 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 10.91 -0.41 42 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 9.91 -0.40 38 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 8.91 -0.40 34 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 7.92 -0.41 33 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 6.94 -0.45 32 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 5.97 -0.42 31 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 5.04 -0.41 32 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 4.27 -0.43 36 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 3.44 -0.19 35 0 0 0
23OCT26 71.00 C 2.59 2.59 2.59 2.68 -0.35 34 1 2 +1
23OCT26 72.00 C 0.00 0.00 0.00 2.03 -0.32 33 0 0 0
23OCT26 73.00 C 1.42 1.78 1.42 1.48 -0.28 33 17 17 +17
23OCT26 74.00 C 1.26 1.28 1.00 1.04 -0.27 33 100 171 +99
23OCT26 75.00 C 0.70 0.96 0.69 0.70 -0.22 32 93 229 +62
23OCT26 76.00 C 0.60 0.75 0.60 0.45 -0.18 32 36 137 +15
23OCT26 77.00 C 0.00 0.00 0.00 0.28 -0.14 32 0 152 0
23OCT26 78.00 C 0.27 0.34 0.27 0.17 -0.10 32 54 140 +54
23OCT26 79.00 C 0.26 0.26 0.26 0.10 -0.06 32 1 42 0
23OCT26 80.00 C 0.16 0.16 0.16 0.06 -0.04 33 3 14 +3
23OCT26 81.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 2 0
23OCT26 82.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 16 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 39 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 44 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 49 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 96.00 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 43.89 -0.40 136 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.89 -0.40 110 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.89 -0.40 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.89 -0.41 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.89 -0.41 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.90 -0.40 125 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.90 -0.40 117 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.90 -0.40 108 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.90 -0.40 97 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.90 -0.40 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.90 -0.41 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.90 -0.41 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.90 -0.41 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.91 -0.40 91 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.91 -0.40 84 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.91 -0.40 77 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.91 -0.40 62 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.91 -0.41 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 25.91 -0.41 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.91 -0.41 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.92 -0.40 68 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.92 -0.40 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.42 -0.40 43 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.92 -0.41 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.43 -0.40 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.93 -0.41 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.45 -0.41 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.03 -0.41 34 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 5.86 -0.37 37 0 60 0
29OCT26 70.00 C 3.75 4.02 3.70 3.91 -0.33 36 26 83 +15
29OCT26 72.50 C 2.36 2.40 2.25 2.32 -0.28 35 199 1,168 +184
29OCT26 75.00 C 1.21 1.47 1.14 1.21 -0.22 34 293 2,023 +133
29OCT26 77.50 C 0.61 0.74 0.58 0.57 -0.16 34 287 1,845 -76
29OCT26 80.00 C 0.32 0.38 0.30 0.24 -0.08 34 251 4,547 +69
29OCT26 82.50 C 0.18 0.18 0.18 0.09 -0.04 34 29 3,481 -1
29OCT26 85.00 C 0.12 0.12 0.12 0.03 -0.02 34 16 2,498 -15
29OCT26 87.50 C 0.08 0.09 0.08 0.01 -0.01 35 30 3,334 +30
29OCT26 90.00 C 0.07 0.08 0.06 0.01 0.00 40 109 4,075 +77
29OCT26 92.50 C 0.06 0.06 0.06 0.01 0.00 44 30 1,141 -30
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,137 0
29OCT26 97.50 C 0.04 0.04 0.04 0.01 0.00 53 15 454 +15
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,608 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 372 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 713 0
29OCT26 107.50 C 0.02 0.02 0.02 0.01 0.00 68 34 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 97 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 100 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 116 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 119 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 123 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 126 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 128 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 134 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 137 0 801 0
27NOV26 29.00 C 0.00 0.00 0.00 44.60 +0.23 168 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.60 +0.24 163 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.09 -0.23 117 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.26 -0.09 130 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.62 +0.29 147 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.12 -0.21 107 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.10 -0.30 101 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.16 -0.24 103 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 36.18 -0.24 101 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 35.66 +0.26 125 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.10 -0.32 85 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.64 +0.21 116 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.08 -0.29 75 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.18 -0.21 83 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 30.67 +0.30 105 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 29.65 +0.20 100 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.71 +0.28 98 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.68 +0.21 93 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.70 +0.26 90 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 25.16 -0.28 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.67 +0.22 82 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 23.72 +0.26 80 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.78 -0.26 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.35 -0.22 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.13 -0.04 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.68 -0.14 47 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 11.34 -0.06 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.05 -0.32 38 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 7.07 -0.33 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.49 -0.22 37 0 161 0
27NOV26 72.50 C 4.10 4.32 3.94 4.01 -0.23 36 87 1,214 +56
27NOV26 75.00 C 3.02 3.25 2.83 2.87 -0.21 36 112 2,542 +102
27NOV26 77.50 C 1.97 1.97 1.97 2.02 -0.17 36 2 520 0
27NOV26 80.00 C 1.39 1.45 1.39 1.36 -0.16 36 47 1,750 0
27NOV26 82.50 C 1.05 1.13 1.05 0.89 -0.12 36 127 1,518 +123
27NOV26 85.00 C 0.69 0.83 0.69 0.56 -0.09 36 368 1,499 +225
27NOV26 87.50 C 0.00 0.00 0.00 0.35 -0.06 36 0 476 0
27NOV26 90.00 C 0.38 0.41 0.38 0.21 -0.04 36 17 9,098 -2
27NOV26 92.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 618 0
27NOV26 95.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 887 0
27NOV26 97.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 625 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,120 0
27NOV26 102.50 C 0.00 0.00 0.00 0.02 0.00 38 0 477 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 710 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
27NOV26 162.50 C 0.01 0.01 0.01 0.01 0.00 76 75 75 +75
27NOV26 165.00 C 0.01 0.01 0.01 0.01 0.00 77 47 47 +47
27NOV26 167.50 C 0.01 0.01 0.01 0.01 0.00 78 3 3 +3
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 435 0
30DEC26 29.00 C 0.00 0.00 0.00 44.60 +0.15 124 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.60 +0.14 119 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.09 -0.35 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.26 -0.25 92 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.62 +0.14 108 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.12 -0.41 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.10 -0.39 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.16 -0.39 68 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 36.18 -0.33 67 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 35.66 +0.15 91 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.35 -0.17 74 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 33.80 +0.27 89 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.13 -0.47 36 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 31.38 -0.16 67 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.67 +0.05 76 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.65 +0.07 72 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.71 +0.15 71 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.68 +0.11 67 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.70 +0.12 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.19 -0.54 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.93 +0.32 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.72 -0.12 57 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.11 -0.27 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.37 -0.41 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.13 -0.53 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.79 -0.41 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 11.68 -0.40 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.73 -0.39 34 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 7.97 -0.37 35 0 2 0
30DEC26 70.00 C 6.52 6.92 6.52 6.59 -0.24 36 60 153 +45
30DEC26 72.50 C 5.02 5.65 5.02 5.17 -0.25 35 171 645 +141
30DEC26 75.00 C 4.28 4.28 4.07 4.03 -0.21 35 165 1,317 0
30DEC26 77.50 C 3.20 3.22 3.06 3.06 -0.23 35 243 2,742 0
30DEC26 80.00 C 2.46 2.46 2.46 2.34 -0.22 35 2 1,205 0
30DEC26 82.50 C 0.00 0.00 0.00 1.73 -0.19 35 0 286 0
30DEC26 85.00 C 1.55 1.55 1.40 1.26 -0.16 35 30 2,403 0
30DEC26 87.50 C 0.00 0.00 0.00 0.91 -0.12 35 0 1,228 0
30DEC26 90.00 C 0.83 0.90 0.83 0.64 -0.10 35 72 5,614 +57
30DEC26 92.50 C 0.00 0.00 0.00 0.45 -0.08 35 0 2,611 0
30DEC26 95.00 C 0.57 0.57 0.57 0.31 -0.06 35 3 5,211 +3
30DEC26 97.50 C 0.00 0.00 0.00 0.21 -0.05 35 0 1,012 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 3,318 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 775 0
30DEC26 105.00 C 0.28 0.28 0.28 0.07 -0.01 35 16 2,333 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 191 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 3,181 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 610 0
30DEC26 115.00 C 0.15 0.15 0.15 0.01 -0.01 34 2 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 525 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 40 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30DEC26 170.00 C 0.03 0.03 0.03 0.01 0.00 60 90 1,852 +90
28JAN27 29.00 C 0.00 0.00 0.00 44.60 +0.08 103 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 43.60 +0.07 99 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 42.14 -0.40 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 41.26 -0.29 72 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 40.62 +0.06 89 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 39.17 -0.40 43 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 38.18 -0.40 43 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 37.19 -0.40 42 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 36.20 -0.40 41 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.66 +0.05 75 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 34.35 -0.27 58 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 33.80 +0.17 73 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 32.24 -0.40 37 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 31.38 -0.27 52 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 30.67 +0.01 61 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 29.65 -0.03 58 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 28.71 +0.02 57 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 27.68 -0.03 54 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 26.70 -0.03 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 25.35 -0.40 35 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 24.93 +0.15 53 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 23.72 -0.12 46 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 21.11 -0.31 38 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.71 -0.39 35 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.47 -0.38 35 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 14.34 -0.37 35 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 12.35 -0.35 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.52 -0.32 35 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.85 -0.30 35 0 0 0
28JAN27 70.00 C 7.43 7.43 7.43 7.43 -0.32 36 14 165 +14
28JAN27 72.50 C 0.00 0.00 0.00 6.18 -0.19 36 0 192 0
28JAN27 75.00 C 0.00 0.00 0.00 5.03 -0.17 36 0 1,105 0
28JAN27 77.50 C 0.00 0.00 0.00 4.08 -0.12 36 0 97 0
28JAN27 80.00 C 3.40 3.40 3.35 3.25 -0.18 36 60 123 +60
28JAN27 82.50 C 0.00 0.00 0.00 2.57 -0.15 36 0 66 0
28JAN27 85.00 C 0.00 0.00 0.00 2.01 -0.12 36 0 280 0
28JAN27 87.50 C 1.76 1.76 1.76 1.55 -0.11 35 32 103 +26
28JAN27 90.00 C 0.00 0.00 0.00 1.19 -0.09 35 0 403 0
28JAN27 92.50 C 0.00 0.00 0.00 0.91 -0.07 35 0 19 0
28JAN27 95.00 C 0.00 0.00 0.00 0.69 -0.05 35 0 5 0
28JAN27 97.50 C 0.00 0.00 0.00 0.52 -0.04 35 0 45 0
28JAN27 100.00 C 0.00 0.00 0.00 0.39 -0.03 35 0 23 0
28JAN27 102.50 C 0.00 0.00 0.00 0.29 -0.02 35 0 22 0
28JAN27 105.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
28JAN27 110.00 C 0.39 0.39 0.39 0.12 -0.01 36 1 3 +1
28JAN27 112.50 C 0.00 0.00 0.00 0.09 0.00 36 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.04 0.00 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 36 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 44.60 -0.08 76 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.60 -0.09 73 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.31 -0.40 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.32 -0.40 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.62 -0.12 65 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.35 -0.41 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.37 -0.40 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.39 -0.40 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.40 -0.41 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.66 -0.16 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.44 -0.40 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.80 -0.06 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.49 -0.40 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.51 -0.40 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.67 -0.27 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.65 -0.33 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.71 -0.30 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.68 -0.38 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.71 -0.40 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.77 -0.39 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.93 -0.30 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.91 -0.39 35 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 21.65 -0.38 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.48 -0.37 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.40 -0.36 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.44 -0.35 35 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.61 -0.33 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.92 -0.31 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.52 +0.19 36 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 9.21 -0.23 37 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 7.91 -0.18 36 0 210 0
30MAR27 75.00 C 0.00 0.00 0.00 6.77 -0.15 36 0 1,128 0
30MAR27 77.50 C 5.93 5.93 5.65 5.65 -0.31 36 25 627 0
30MAR27 80.00 C 4.94 4.94 4.94 4.86 -0.18 36 7 138 0
30MAR27 82.50 C 0.00 0.00 0.00 4.08 -0.17 36 0 75 0
30MAR27 85.00 C 3.76 3.76 3.49 3.42 -0.14 36 59 235 -16
30MAR27 87.50 C 0.00 0.00 0.00 2.85 -0.12 36 0 1,548 0
30MAR27 90.00 C 0.00 0.00 0.00 2.36 -0.11 36 0 5,837 0
30MAR27 92.50 C 2.40 2.40 2.40 1.95 -0.10 36 15 1,316 -15
30MAR27 95.00 C 0.00 0.00 0.00 1.61 -0.08 36 0 292 0
30MAR27 97.50 C 0.00 0.00 0.00 1.32 -0.07 36 0 732 0
30MAR27 100.00 C 1.48 1.48 1.48 1.08 -0.06 36 5 1,303 +3
30MAR27 102.50 C 0.00 0.00 0.00 0.88 -0.05 36 0 578 0
30MAR27 105.00 C 0.00 0.00 0.00 0.72 -0.04 36 0 644 0
30MAR27 107.50 C 0.00 0.00 0.00 0.58 -0.04 36 0 306 0
30MAR27 110.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.38 -0.03 36 0 308 0
30MAR27 115.00 C 0.00 0.00 0.00 0.31 -0.02 36 0 308 0
30MAR27 117.50 C 0.00 0.00 0.00 0.25 -0.01 36 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 403 0
30MAR27 122.50 C 0.00 0.00 0.00 0.16 -0.01 36 0 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.07 0.00 36 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.06 0.00 36 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.05 0.00 36 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.04 0.00 36 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.03 0.00 36 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.02 0.00 35 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 35 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 37 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 39 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 44.85 -0.02 65 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.88 -0.01 63 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.51 -0.40 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.28 +0.34 67 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.62 -0.34 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.59 -0.40 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.62 -0.39 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.65 -0.39 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 37.57 +0.49 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.28 +0.17 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.71 +0.56 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.72 +0.52 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.86 -0.39 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.85 +0.55 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.98 -0.38 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.05 -0.38 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.14 -0.36 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.23 -0.36 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.32 -0.37 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.23 +0.44 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.57 -0.34 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.43 +0.39 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.28 +0.35 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.22 +0.32 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.69 -0.27 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.39 +0.24 39 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 15.69 +0.10 39 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 13.66 -0.25 36 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.50 -0.23 37 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 11.13 -0.17 37 0 97 0
29JUN27 72.50 C 0.00 0.00 0.00 9.84 -0.23 37 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 8.82 +0.05 37 0 1,801 0
29JUN27 77.50 C 0.00 0.00 0.00 7.80 -0.09 37 0 101 0
29JUN27 80.00 C 0.00 0.00 0.00 6.90 -0.09 37 0 569 0
29JUN27 82.50 C 6.40 6.40 6.40 6.05 -0.06 37 1 543 0
29JUN27 85.00 C 0.00 0.00 0.00 5.33 -0.06 37 0 106 0
29JUN27 87.50 C 0.00 0.00 0.00 4.64 -0.04 37 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 4.08 -0.04 37 0 484 0
29JUN27 92.50 C 0.00 0.00 0.00 3.53 -0.04 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.10 -0.02 37 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 2.69 -0.02 37 0 72 0
29JUN27 100.00 C 0.00 0.00 0.00 2.34 -0.01 37 0 336 0
29JUN27 102.50 C 0.00 0.00 0.00 1.98 0.00 36 0 139 0
29JUN27 105.00 C 0.00 0.00 0.00 1.69 -0.05 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.48 0.00 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.28 0.00 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 1.10 +0.01 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 0.96 -0.02 36 0 197 0
29JUN27 117.50 C 0.00 0.00 0.00 0.82 -0.02 36 0 56 0
29JUN27 120.00 C 0.00 0.00 0.00 0.73 +0.01 36 0 587 0
29JUN27 122.50 C 0.00 0.00 0.00 0.62 +0.01 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.52 0.00 36 0 19 0
29JUN27 127.50 C 0.00 0.00 0.00 0.45 -0.01 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.40 0.00 36 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 0.34 +0.01 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.28 0.00 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.21 0.00 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.07 0.00 36 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.04 0.00 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.03 0.00 35 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 44.85 -0.02 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.88 -0.02 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.53 -0.40 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 42.28 +0.32 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.62 -0.37 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.64 -0.39 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.68 -0.39 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 37.73 -0.39 36 0 3 0
29SEP27 37.00 C 0.00 0.00 0.00 37.57 +0.39 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.28 +0.05 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.71 +0.41 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.72 +0.34 47 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 33.09 -0.37 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.85 +0.29 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.30 -0.37 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.42 -0.36 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.56 -0.35 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 28.70 -0.36 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.85 -0.35 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.23 -0.13 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.21 -0.33 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.43 -0.30 37 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 23.46 -0.31 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.59 -0.28 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.83 -0.28 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.18 -0.62 36 0 8 0
29SEP27 62.50 C 0.00 0.00 0.00 16.59 -0.24 36 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 15.17 -0.20 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.18 -0.20 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.92 -0.18 38 0 7 0
29SEP27 72.50 C 11.85 11.85 11.85 11.68 -0.17 38 1 37 +1
29SEP27 75.00 C 11.15 11.15 10.57 10.57 -0.13 37 3 121 +3
29SEP27 77.50 C 0.00 0.00 0.00 9.57 -0.14 37 0 70 0
29SEP27 80.00 C 0.00 0.00 0.00 8.68 -0.10 37 0 84 0
29SEP27 82.50 C 8.00 8.00 8.00 7.81 -0.10 37 5 56 +5
29SEP27 85.00 C 0.00 0.00 0.00 7.04 -0.07 37 0 67 0
29SEP27 87.50 C 0.00 0.00 0.00 6.35 -0.07 37 0 69 0
29SEP27 90.00 C 0.00 0.00 0.00 5.66 -0.07 37 0 59 0
29SEP27 92.50 C 0.00 0.00 0.00 5.12 -0.05 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.59 -0.05 37 0 204 0
29SEP27 97.50 C 0.00 0.00 0.00 4.10 -0.03 37 0 261 0
29SEP27 100.00 C 4.03 4.03 4.03 3.70 -0.03 37 3 672 +3
29SEP27 102.50 C 0.00 0.00 0.00 3.30 -0.03 37 0 145 0
29SEP27 105.00 C 0.00 0.00 0.00 2.86 -0.10 36 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 2.58 -0.09 36 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.30 -0.08 36 0 23 0
29SEP27 112.50 C 0.00 0.00 0.00 2.04 0.00 36 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 1.84 -0.06 36 0 56 0
29SEP27 117.50 C 0.00 0.00 0.00 1.64 -0.01 36 0 15 0
29SEP27 120.00 C 2.05 2.05 2.05 1.49 +0.04 37 5 1,069 +5
29SEP27 122.50 C 0.00 0.00 0.00 1.31 0.00 36 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.17 0.00 36 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 1.04 0.00 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 0.92 0.00 36 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 0.83 0.00 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.77 +0.01 37 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.58 0.00 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.53 +0.01 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.47 0.00 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.37 +0.01 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.33 0.00 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.30 0.00 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.23 0.00 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 30 0
TOTAL CALL 4,770 154,852 +2,353
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 240 0
16OCT26 69.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 84 0
16OCT26 70.00 P 0.20 0.20 0.20 0.08 -0.04 39 26 256 +26
16OCT26 71.00 P 0.37 0.37 0.17 0.22 -0.04 39 64 171 +50
16OCT26 72.00 P 0.66 0.68 0.34 0.46 -0.06 38 157 251 +54
16OCT26 73.00 P 1.12 1.12 0.59 0.89 0.00 37 127 242 +49
16OCT26 74.00 P 0.85 1.52 0.85 1.49 +0.07 36 553 716 +448
16OCT26 75.00 P 2.62 2.62 2.62 2.25 +0.13 33 2 69 -2
16OCT26 76.00 P 3.19 3.20 3.19 3.15 +0.17 0 89 134 +73
16OCT26 77.00 P 0.00 0.00 0.00 4.17 +0.34 40 0 33 0
16OCT26 78.00 P 0.00 0.00 0.00 5.15 +0.28 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 6.15 +0.25 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 7.15 +0.30 0 0 0 -8
16OCT26 81.00 P 0.00 0.00 0.00 8.15 +0.33 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 9.15 +0.39 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 10.15 +0.36 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 11.15 +0.35 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 12.15 +0.32 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 13.15 +0.33 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 14.15 +0.30 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 15.15 +0.19 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 16.15 +0.24 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 17.15 +0.28 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 18.15 +0.21 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 19.15 +0.28 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 20.15 +0.19 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 21.15 +0.30 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 22.15 +0.17 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 23.15 +0.26 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 33 0 3 0
23OCT26 67.00 P 0.00 0.00 0.00 0.08 0.00 33 0 15 0
23OCT26 68.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 26 0
23OCT26 69.00 P 0.26 0.27 0.26 0.26 0.00 32 117 239 +107
23OCT26 70.00 P 0.51 0.51 0.42 0.45 +0.01 32 29 140 +20
23OCT26 71.00 P 0.82 0.83 0.63 0.68 -0.01 31 19 62 +19
23OCT26 72.00 P 1.22 1.22 0.97 1.03 +0.02 31 88 204 +67
23OCT26 73.00 P 1.41 1.43 1.37 1.48 +0.06 31 41 145 +38
23OCT26 74.00 P 1.99 1.99 1.99 2.04 +0.09 30 5 127 +5
23OCT26 75.00 P 2.75 2.75 2.75 2.70 +0.11 30 22 68 +22
23OCT26 76.00 P 0.00 0.00 0.00 3.52 +0.21 31 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 4.39 +0.23 32 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 5.27 +0.40 32 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 6.21 +0.31 32 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 7.17 +0.32 32 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 8.15 +0.33 0 0 0 0
23OCT26 82.00 P 9.00 9.00 9.00 9.15 +0.39 0 2 2 +2
23OCT26 83.00 P 0.00 0.00 0.00 10.15 +0.36 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 11.15 +0.35 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 12.15 +0.32 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 13.15 +0.33 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 14.15 +0.30 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 15.15 +0.19 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 16.15 +0.24 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 17.15 +0.28 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 18.15 +0.21 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 19.15 +0.28 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 20.15 +0.19 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 21.15 +0.30 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 22.15 +0.17 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 23.15 +0.26 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 421 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 862 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 0.00 35 0 964 0
29OCT26 65.00 P 0.00 0.00 0.00 0.10 0.00 34 0 440 0
29OCT26 67.50 P 0.00 0.00 0.00 0.34 +0.01 34 0 1,130 0
29OCT26 70.00 P 0.99 0.99 0.67 0.83 -0.01 33 173 1,940 +7
29OCT26 72.50 P 1.82 1.88 1.41 1.76 +0.08 33 153 3,904 +23
29OCT26 75.00 P 3.05 3.21 3.05 3.15 +0.08 32 61 5,497 +2
29OCT26 77.50 P 4.77 4.77 4.77 4.97 +0.08 30 15 2,786 0
29OCT26 80.00 P 7.01 7.01 7.01 7.31 +0.41 34 200 2,183 -200
29OCT26 82.50 P 0.00 0.00 0.00 9.68 +0.37 34 0 2,575 0
29OCT26 85.00 P 0.00 0.00 0.00 12.15 +0.32 0 0 4,558 0
29OCT26 87.50 P 14.32 14.44 14.27 14.65 +0.33 0 302 2,182 -100
29OCT26 90.00 P 0.00 0.00 0.00 17.22 +0.35 57 0 4,111 -12
29OCT26 92.50 P 0.00 0.00 0.00 19.65 +0.22 0 0 779 0
29OCT26 95.00 P 0.00 0.00 0.00 22.15 +0.17 0 0 251 -911
29OCT26 97.50 P 0.00 0.00 0.00 24.65 +0.40 0 0 45 -490
29OCT26 100.00 P 0.00 0.00 0.00 27.15 +0.40 0 0 45 0
29OCT26 102.50 P 0.00 0.00 0.00 29.65 +0.34 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 32.15 +0.38 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.65 +0.40 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.15 +0.40 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.65 +0.40 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.15 +0.40 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.65 +0.40 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.15 +0.40 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.65 +0.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.15 +0.40 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.65 +0.40 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.15 +0.40 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.65 +0.40 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.15 +0.40 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.65 +0.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.15 +0.40 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.65 +0.40 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.15 +0.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.65 +0.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.15 +0.40 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.65 +0.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.15 +0.40 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 84.65 +0.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 87.15 +0.40 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 89.65 +0.40 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 92.15 +0.40 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 94.65 +0.40 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 97.15 +0.40 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 56 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 0.13 0.13 0.13 0.04 +0.01 37 4 62 +4
27NOV26 57.50 P 0.22 0.22 0.20 0.09 0.00 36 69 360 +57
27NOV26 60.00 P 0.34 0.34 0.34 0.21 +0.01 36 1 245 0
27NOV26 62.50 P 0.52 0.53 0.52 0.43 +0.01 36 22 164 +22
27NOV26 65.00 P 0.86 0.89 0.86 0.83 +0.04 36 5 2,995 +5
27NOV26 67.50 P 1.50 1.50 1.36 1.42 +0.05 36 48 397 +45
27NOV26 70.00 P 2.06 2.06 2.06 2.20 +0.04 35 10 1,044 0
27NOV26 72.50 P 3.26 3.26 3.26 3.26 +0.07 35 3 2,402 +1
27NOV26 75.00 P 4.73 4.73 4.73 4.59 +0.09 34 15 2,859 +15
27NOV26 77.50 P 6.03 6.03 6.03 6.25 +0.12 34 15 3,205 0
27NOV26 80.00 P 8.40 8.40 8.40 8.15 +0.15 35 2 1,971 +2
27NOV26 82.50 P 0.00 0.00 0.00 10.25 +0.28 35 0 785 0
27NOV26 85.00 P 12.22 12.22 11.80 12.63 +0.35 38 30 1,377 0
27NOV26 87.50 P 0.00 0.00 0.00 14.80 -0.04 36 0 1,354 0
27NOV26 90.00 P 17.25 17.30 17.25 17.22 +0.35 37 100 5,441 0
27NOV26 92.50 P 0.00 0.00 0.00 19.66 +0.23 36 0 458 0
27NOV26 95.00 P 0.00 0.00 0.00 22.15 +0.17 0 0 390 0
27NOV26 97.50 P 0.00 0.00 0.00 24.65 +0.32 0 0 164 0
27NOV26 100.00 P 0.00 0.00 0.00 27.15 +0.32 0 0 299 -10
27NOV26 102.50 P 0.00 0.00 0.00 29.65 +0.34 0 0 90 -60
27NOV26 105.00 P 0.00 0.00 0.00 32.15 +0.30 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.65 +0.34 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.15 +0.21 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.65 +0.40 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.15 +0.38 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.65 +0.39 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.15 +0.40 0 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 49.65 +0.39 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.15 +0.38 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.65 +0.40 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.15 +0.33 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.65 +0.40 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.15 +0.40 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.65 +0.34 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.15 +0.33 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.65 +0.37 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.15 +0.37 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.65 +0.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.15 +0.40 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.65 +0.35 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.15 +0.40 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.65 +0.40 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 87.15 +0.38 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.65 +0.40 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 92.15 +0.38 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.65 +0.40 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 97.15 +0.40 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 35 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 0.00 35 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1,360 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 0.00 35 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 446 0
30DEC26 57.50 P 0.00 0.00 0.00 0.30 -0.01 35 0 276 0
30DEC26 60.00 P 0.77 0.77 0.77 0.55 0.00 35 15 3,626 +15
30DEC26 62.50 P 1.14 1.14 1.02 0.94 +0.01 35 72 1,681 +26
30DEC26 65.00 P 1.48 1.48 1.48 1.50 +0.02 35 1 2,305 0
30DEC26 67.50 P 2.26 2.26 2.25 2.18 -0.03 34 10 1,051 +9
30DEC26 70.00 P 2.90 3.05 2.90 3.04 -0.02 34 46 11,798 +2
30DEC26 72.50 P 0.00 0.00 0.00 4.17 +0.02 34 8 1,418 -8
30DEC26 75.00 P 5.67 5.67 5.39 5.53 +0.01 34 137 2,835 -28
30DEC26 77.50 P 7.26 7.26 6.93 7.13 +0.08 34 385 4,353 -145
30DEC26 80.00 P 8.70 8.70 8.70 9.03 +0.31 35 1 2,229 -1
30DEC26 82.50 P 0.00 0.00 0.00 10.89 +0.22 34 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 12.71 -0.36 32 0 7,085 0
30DEC26 87.50 P 0.00 0.00 0.00 14.88 +0.04 30 0 1,359 0
30DEC26 90.00 P 0.00 0.00 0.00 17.22 -0.17 30 0 6,208 0
30DEC26 92.50 P 0.00 0.00 0.00 19.78 +0.11 35 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 22.19 0.00 35 0 4,812 0
30DEC26 97.50 P 0.00 0.00 0.00 24.65 +0.23 0 0 1,422 0
30DEC26 100.00 P 0.00 0.00 0.00 27.15 +0.19 0 0 1,246 0
30DEC26 102.50 P 0.00 0.00 0.00 29.65 +0.34 0 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 32.15 +0.30 0 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 34.65 +0.34 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.15 +0.12 0 0 1,250 0
30DEC26 112.50 P 0.00 0.00 0.00 39.65 +0.40 0 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 42.15 +0.29 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.65 +0.24 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.15 +0.14 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.65 +0.09 0 0 90 0
30DEC26 125.00 P 0.00 0.00 0.00 52.15 +0.30 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.65 +0.30 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.15 +0.23 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.65 +0.40 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.15 +0.40 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 64.65 +0.13 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.15 +0.11 0 0 0 0
30DEC26 142.50 P 69.68 69.68 69.68 69.65 +0.37 0 15 474 0
30DEC26 145.00 P 0.00 0.00 0.00 72.15 +0.37 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.65 +0.40 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.15 +0.16 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.65 +0.35 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.15 +0.37 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.65 +0.32 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 87.15 +0.38 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 89.65 +0.40 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 92.15 +0.37 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.65 +0.37 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 97.15 +0.31 0 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 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 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
28JAN27 47.00 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
28JAN27 48.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 2 0
28JAN27 52.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 1 0
28JAN27 55.00 P 0.56 0.56 0.56 0.35 +0.01 35 3 9 +3
28JAN27 57.50 P 0.00 0.00 0.00 0.60 +0.02 35 0 21 0
28JAN27 60.00 P 1.18 1.18 1.18 0.96 +0.04 35 26 282 0
28JAN27 62.50 P 0.00 0.00 0.00 1.46 +0.05 35 0 166 0
28JAN27 65.00 P 0.00 0.00 0.00 2.13 +0.08 36 0 194 0
28JAN27 67.50 P 0.00 0.00 0.00 2.88 +0.01 35 0 160 0
28JAN27 70.00 P 3.85 3.85 3.85 3.80 +0.02 35 3 1,141 +3
28JAN27 72.50 P 4.85 4.93 4.85 4.95 +0.05 34 17 662 +17
28JAN27 75.00 P 6.20 6.20 6.20 6.29 +0.07 34 4 172 +4
28JAN27 77.50 P 0.00 0.00 0.00 7.85 +0.10 34 0 232 0
28JAN27 80.00 P 0.00 0.00 0.00 9.61 +0.12 35 0 165 0
28JAN27 82.50 P 0.00 0.00 0.00 11.53 -0.06 35 0 150 0
28JAN27 85.00 P 0.00 0.00 0.00 13.49 -0.11 35 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.58 -0.15 35 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 18.05 +0.45 38 0 71 0
28JAN27 92.50 P 0.00 0.00 0.00 20.02 -0.21 35 0 1 0
28JAN27 95.00 P 0.00 0.00 0.00 22.35 -0.18 35 0 1 0
28JAN27 97.50 P 0.00 0.00 0.00 24.74 -0.06 35 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 27.18 +0.22 35 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 29.65 +0.34 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 32.15 +0.30 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 34.65 +0.34 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 37.15 +0.12 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 39.65 +0.40 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 42.15 +0.29 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 44.65 +0.24 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.15 +0.14 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.65 +0.09 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 52.15 +0.30 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 54.65 +0.30 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 57.15 +0.23 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 59.65 +0.40 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 62.15 +0.40 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.65 +0.13 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 67.15 +0.11 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 69.65 +0.37 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 72.15 +0.37 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 74.65 +0.40 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 77.15 +0.16 0 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 0.02 +0.01 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 36 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 0.00 35 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 0.00 35 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 +0.02 36 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.55 +0.03 36 0 170 0
30MAR27 55.00 P 0.00 0.00 0.00 0.85 +0.04 36 0 38 0
30MAR27 57.50 P 1.49 1.49 1.49 1.25 +0.05 36 41 360 +19
30MAR27 60.00 P 2.04 2.04 2.04 1.77 +0.06 36 30 6,690 +30
30MAR27 62.50 P 2.58 2.58 2.45 2.44 +0.08 36 31 604 +30
30MAR27 65.00 P 3.19 3.19 3.17 3.21 +0.06 36 30 3,414 -15
30MAR27 67.50 P 3.97 4.03 3.97 4.08 +0.04 35 60 508 -45
30MAR27 70.00 P 5.30 5.30 5.04 5.11 +0.07 35 2 11,160 +1
30MAR27 72.50 P 0.00 0.00 0.00 6.21 +0.09 35 0 1,948 0
30MAR27 75.00 P 0.00 0.00 0.00 7.55 +0.11 34 0 1,202 0
30MAR27 77.50 P 0.00 0.00 0.00 9.06 +0.07 34 0 944 0
30MAR27 80.00 P 10.41 10.41 10.41 10.77 +0.08 35 15 719 0
30MAR27 82.50 P 0.00 0.00 0.00 12.53 +0.08 35 0 410 0
30MAR27 85.00 P 0.00 0.00 0.00 14.48 +0.10 35 0 7,347 0
30MAR27 87.50 P 0.00 0.00 0.00 16.19 -0.43 34 0 1,670 0
30MAR27 90.00 P 0.00 0.00 0.00 18.33 +0.47 34 0 4,990 0
30MAR27 92.50 P 0.00 0.00 0.00 20.42 -0.39 34 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 22.66 -0.41 34 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 25.10 +0.30 35 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 27.43 -0.11 35 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 29.80 +0.38 35 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 32.22 0.00 35 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 34.66 +0.35 35 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 37.15 +0.12 0 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 39.65 -0.13 0 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 42.15 -0.08 0 0 177 0
30MAR27 117.50 P 0.00 0.00 0.00 44.65 -0.08 0 0 23 0
30MAR27 120.00 P 0.00 0.00 0.00 47.15 +0.14 0 0 19 0
30MAR27 122.50 P 0.00 0.00 0.00 49.65 +0.09 0 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 52.15 +0.30 0 0 16 0
30MAR27 127.50 P 0.00 0.00 0.00 54.65 +0.30 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.15 +0.23 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.65 +0.40 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.15 +0.01 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.65 +0.13 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.15 +0.11 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.65 +0.37 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.15 +0.37 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.65 +0.40 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.15 +0.16 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.65 +0.35 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.15 +0.37 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 84.65 +0.32 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 87.15 +0.38 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 89.65 +0.40 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 92.15 +0.37 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.65 +0.37 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 97.15 +0.31 0 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 0.02 +0.01 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.27 +0.03 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.40 +0.05 36 0 30 0
29JUN27 46.00 P 0.90 0.90 0.90 0.47 +0.04 36 30 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.55 +0.04 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.66 +0.06 36 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.77 +0.06 36 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.89 +0.07 36 0 854 0
29JUN27 52.50 P 1.51 1.52 1.51 1.27 +0.08 36 50 60 0
29JUN27 55.00 P 1.94 1.94 1.94 1.75 +0.11 36 15 131 +15
29JUN27 57.50 P 0.00 0.00 0.00 2.33 +0.14 37 0 141 0
29JUN27 60.00 P 0.00 0.00 0.00 3.01 +0.15 37 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.85 +0.19 37 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 4.69 +0.13 36 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 5.66 +0.15 36 0 328 0
29JUN27 70.00 P 6.53 6.72 6.53 6.72 +0.13 36 18 6,885 -4
29JUN27 72.50 P 0.00 0.00 0.00 7.90 +0.03 36 0 605 0
29JUN27 75.00 P 9.61 9.61 9.14 9.25 +0.12 35 16 3,691 +1
29JUN27 77.50 P 10.67 10.67 10.67 10.78 +0.12 36 30 522 +30
29JUN27 80.00 P 0.00 0.00 0.00 12.46 +0.18 36 0 949 0
29JUN27 82.50 P 0.00 0.00 0.00 14.04 -0.19 36 0 340 0
29JUN27 85.00 P 0.00 0.00 0.00 15.68 -0.37 35 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 17.78 -0.15 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 19.57 -0.30 35 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 21.55 +0.21 35 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 23.50 -0.51 34 0 94 0
29JUN27 97.50 P 0.00 0.00 0.00 25.93 +0.39 36 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 27.89 -0.42 34 0 32 0
29JUN27 102.50 P 0.00 0.00 0.00 30.37 +0.41 36 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 32.64 +0.40 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.98 +0.40 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.35 +0.32 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 39.75 -0.03 36 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 42.19 -0.04 36 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 44.65 -0.08 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.15 +0.14 0 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 49.65 +0.09 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.15 +0.30 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.65 +0.30 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.15 +0.23 0 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 59.65 +0.40 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 62.15 +0.01 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 64.65 +0.13 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.15 +0.11 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.65 +0.37 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.15 +0.37 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.65 +0.40 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.15 +0.16 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.65 +0.35 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.15 +0.37 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 84.65 +0.32 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 87.15 +0.38 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 89.65 +0.40 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 92.15 +0.37 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.65 +0.37 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 97.15 +0.31 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.03 0.00 36 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 0.04 0.00 36 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.05 0.00 36 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.39 +0.04 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.47 +0.04 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.54 +0.03 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.65 +0.05 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.77 +0.06 37 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 0.88 +0.05 37 0 40 0
29SEP27 47.00 P 0.00 0.00 0.00 1.00 +0.06 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.16 +0.07 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.32 +0.07 37 0 36 0
29SEP27 50.00 P 0.00 0.00 0.00 1.48 +0.08 37 0 66 0
29SEP27 52.50 P 2.18 2.18 2.14 1.99 +0.10 37 2 61 +1
29SEP27 55.00 P 0.00 0.00 0.00 2.57 +0.13 37 0 169 0
29SEP27 57.50 P 0.00 0.00 0.00 3.27 +0.14 37 0 75 0
29SEP27 60.00 P 0.00 0.00 0.00 4.04 +0.13 37 0 24 0
29SEP27 62.50 P 0.00 0.00 0.00 4.84 +0.10 37 0 85 0
29SEP27 65.00 P 0.00 0.00 0.00 5.76 +0.17 36 0 175 0
29SEP27 67.50 P 6.65 6.65 6.65 6.79 +0.23 36 1 273 +1
29SEP27 70.00 P 8.05 8.05 8.05 7.93 +0.15 36 2 1,507 +2
29SEP27 72.50 P 0.00 0.00 0.00 9.19 +0.26 36 0 611 0
29SEP27 75.00 P 0.00 0.00 0.00 10.55 +0.27 36 0 602 0
29SEP27 77.50 P 0.00 0.00 0.00 12.01 +0.28 36 0 198 0
29SEP27 80.00 P 0.00 0.00 0.00 13.65 +0.15 36 0 360 0
29SEP27 82.50 P 0.00 0.00 0.00 15.35 +0.15 36 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 16.80 -0.35 35 0 53 0
29SEP27 87.50 P 18.90 18.90 18.90 18.64 +0.01 35 15 30 -2
29SEP27 90.00 P 0.00 0.00 0.00 20.57 -0.33 35 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 22.77 +0.37 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 24.75 +0.37 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.79 +0.38 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.91 +0.39 36 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 31.05 +0.39 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 33.24 +0.39 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.49 +0.39 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.76 +0.39 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 40.08 +0.30 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.21 -0.29 33 0 4 0
29SEP27 117.50 P 0.00 0.00 0.00 44.82 +0.09 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.23 +0.22 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.68 +0.12 36 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 52.15 +0.30 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 54.65 +0.30 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.15 +0.23 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 59.65 +0.40 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.15 +0.01 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 64.65 +0.13 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.15 +0.11 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 69.65 +0.37 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.15 +0.37 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.65 +0.40 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.15 +0.16 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.65 +0.35 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 82.15 +0.37 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 84.65 +0.32 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 87.15 +0.38 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 89.65 +0.40 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 92.15 +0.37 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 94.65 +0.37 0 0 0 0
TOTAL PUT 3,700 210,173 -669
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$ 22.980
29OCT26 15.50 C 0.00 0.00 0.00 7.60 +0.12 119 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.10 +0.12 111 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.15 +0.17 105 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.54 +0.05 72 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.15 +0.16 89 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.51 +0.02 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.13 +0.13 70 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.63 +0.11 63 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.05 0.00 43 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.15 -0.02 42 0 89 0
29OCT26 22.00 C 1.33 1.33 1.33 1.33 -0.09 39 1 30 0
29OCT26 23.00 C 0.77 0.77 0.77 0.77 -0.06 41 1 421 +1
29OCT26 24.00 C 0.55 0.55 0.55 0.40 -0.06 42 20 306 +20
29OCT26 25.00 C 0.25 0.27 0.25 0.18 -0.04 42 25 494 +20
29OCT26 26.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 231 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 375 0
29OCT26 28.00 C 0.03 0.03 0.03 0.01 -0.01 43 2 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 313 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 255 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 169 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
27NOV26 16.50 C 0.00 0.00 0.00 6.68 +0.13 65 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.19 +0.12 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.64 +0.15 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.27 +0.24 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.82 +0.29 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.36 +0.25 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.93 +0.11 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.41 +0.10 46 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.67 -0.01 46 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 1.99 -0.02 44 0 108 0
27NOV26 23.00 C 1.64 1.64 1.64 1.46 -0.11 44 100 260 +79
27NOV26 24.00 C 1.10 1.10 1.10 1.05 -0.03 45 5 70 +5
27NOV26 25.00 C 0.00 0.00 0.00 0.73 -0.03 45 0 48 0
27NOV26 26.00 C 0.00 0.00 0.00 0.50 -0.02 45 0 93 0
27NOV26 27.00 C 0.00 0.00 0.00 0.35 -0.01 46 0 36 0
27NOV26 28.00 C 0.00 0.00 0.00 0.23 -0.02 46 0 56 0
27NOV26 29.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 62 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 154 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 0.00 47 0 16 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.67 +0.06 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.18 +0.17 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.73 +0.14 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.27 +0.14 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.82 +0.22 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.39 +0.21 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.03 +0.28 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.62 +0.27 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.22 +0.24 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.83 +0.21 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 3.03 -0.03 44 0 51 0
30DEC26 22.00 C 0.00 0.00 0.00 2.42 -0.03 43 0 59 0
30DEC26 23.00 C 0.00 0.00 0.00 1.89 -0.05 43 0 90 0
30DEC26 24.00 C 0.00 0.00 0.00 1.46 -0.04 43 0 80 0
30DEC26 25.00 C 1.06 1.06 1.06 1.12 -0.04 43 6 172 -6
30DEC26 26.00 C 0.81 0.81 0.81 0.86 -0.05 44 6 63 +6
30DEC26 27.00 C 0.00 0.00 0.00 0.67 -0.01 44 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.50 -0.01 44 0 2,519 0
30DEC26 29.00 C 0.40 0.40 0.40 0.36 +0.01 44 1 52 +1
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 693 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 0.00 45 0 503 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 0.00 45 0 345 0
30DEC26 34.00 C 0.13 0.13 0.13 0.07 0.00 45 2 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 0.00 45 0 111 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 0.00 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 0.00 46 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 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 6.82 7.03 6.77 6.88 0.00 49 63 157 +63
28JAN27 17.00 C 6.38 6.67 6.33 6.50 +0.04 51 39 147 +39
28JAN27 17.50 C 5.95 6.05 5.95 5.99 -0.05 47 20 137 +20
28JAN27 18.00 C 5.54 5.81 5.48 5.58 -0.08 47 59 195 +59
28JAN27 18.50 C 5.12 5.40 5.12 5.24 +0.06 49 37 259 +37
28JAN27 19.00 C 4.73 5.00 4.73 4.84 +0.17 48 66 162 +66
28JAN27 19.50 C 0.00 0.00 0.00 4.40 +0.19 45 0 130 0
28JAN27 20.00 C 0.00 0.00 0.00 4.09 +0.22 46 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.33 -0.03 43 0 5 0
28JAN27 22.00 C 0.00 0.00 0.00 2.74 -0.03 43 0 30 0
28JAN27 23.00 C 2.19 2.20 2.19 2.23 -0.04 43 18 67 +18
28JAN27 24.00 C 0.00 0.00 0.00 1.81 -0.04 43 0 49 0
28JAN27 25.00 C 0.00 0.00 0.00 1.47 -0.03 43 0 12 0
28JAN27 26.00 C 0.00 0.00 0.00 1.18 -0.03 44 0 98 0
28JAN27 27.00 C 1.01 1.06 0.98 0.94 -0.03 44 116 257 +111
28JAN27 28.00 C 0.86 0.86 0.78 0.74 -0.03 44 40 99 +40
28JAN27 29.00 C 0.70 0.72 0.70 0.57 -0.03 44 38 91 +38
28JAN27 30.00 C 0.00 0.00 0.00 0.44 -0.02 44 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
28JAN27 33.00 C 0.32 0.32 0.32 0.20 -0.01 44 5 15 +5
30MAR27 15.50 C 0.00 0.00 0.00 8.16 +0.28 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.72 +0.26 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.28 +0.36 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.86 +0.30 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.45 +0.33 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.06 +0.32 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.66 +0.29 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.32 +0.28 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.97 +0.27 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.63 +0.25 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.01 +0.18 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.35 -0.04 44 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.87 -0.04 44 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.45 -0.03 44 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 2.08 -0.04 44 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.78 -0.02 44 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.51 -0.03 44 0 21 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 -0.04 44 0 29 0
30MAR27 29.00 C 0.00 0.00 0.00 1.07 -0.03 44 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.89 -0.03 44 0 963 0
30MAR27 31.00 C 0.00 0.00 0.00 0.74 -0.03 44 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.61 -0.03 44 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 0.51 -0.02 44 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.42 -0.02 44 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.35 -0.01 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 -0.02 44 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.44 +0.26 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.02 +0.12 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.62 +0.22 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.24 +0.21 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.87 +0.20 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.52 +0.21 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.16 +0.18 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.86 +0.20 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.52 +0.18 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.31 +0.26 47 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.73 +0.24 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.22 +0.24 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.74 +0.18 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.32 +0.17 46 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.93 +0.10 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.44 +0.02 44 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.15 -0.11 44 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 1.92 -0.07 44 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.77 +0.02 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.52 -0.02 45 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.36 +0.02 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.20 +0.02 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.05 +0.02 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.92 +0.01 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.81 +0.02 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.70 +0.01 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.62 +0.01 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.47 +0.01 45 0 28 0
29SEP27 16.50 C 0.00 0.00 0.00 8.00 +0.23 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.63 +0.22 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.28 +0.20 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.98 +0.22 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.64 +0.18 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.33 +0.17 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.03 +0.17 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.87 +0.28 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.24 -0.01 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.75 0.00 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 4.31 +0.01 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.91 -0.01 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.55 0.00 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.20 -0.05 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.89 -0.06 46 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.63 -0.05 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.39 -0.03 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.16 -0.01 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 1.97 -0.01 46 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 1.77 +0.03 46 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.59 0.00 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.45 -0.01 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.30 -0.01 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.17 -0.01 46 0 1 0
TOTAL CALL 670 14,157 +622
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 98 0
29OCT26 19.50 P 0.07 0.07 0.07 0.02 -0.01 42 15 158 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 275 0
29OCT26 21.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 294 0
29OCT26 22.00 P 0.51 0.51 0.33 0.38 -0.06 42 74 439 -17
29OCT26 23.00 P 0.87 0.87 0.73 0.80 -0.06 43 16 465 +15
29OCT26 24.00 P 0.00 0.00 0.00 1.40 -0.07 42 0 296 0
29OCT26 25.00 P 0.00 0.00 0.00 2.17 -0.13 41 0 281 0
29OCT26 26.00 P 0.00 0.00 0.00 3.07 -0.14 42 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.02 -0.16 0 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.02 -0.17 0 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.02 -0.20 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.02 -0.20 0 0 0 -4
29OCT26 31.00 P 0.00 0.00 0.00 8.02 -0.19 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.02 -0.27 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.02 -0.28 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.02 -0.27 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.02 -0.09 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.09 -0.22 122 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 47 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 11 0
27NOV26 19.00 P 0.27 0.27 0.27 0.19 -0.02 46 37 117 +37
27NOV26 19.50 P 0.35 0.35 0.35 0.26 -0.03 46 37 74 +22
27NOV26 20.00 P 0.45 0.45 0.45 0.36 -0.03 46 22 79 +22
27NOV26 21.00 P 0.00 0.00 0.00 0.62 -0.04 46 0 48 0
27NOV26 22.00 P 1.03 1.03 1.03 0.98 -0.05 46 14 1,248 +14
27NOV26 23.00 P 1.49 1.49 1.49 1.44 -0.01 46 15 2,642 0
27NOV26 24.00 P 1.90 1.90 1.90 2.01 -0.01 45 15 656 -2
27NOV26 25.00 P 0.00 0.00 0.00 2.69 -0.05 46 0 152 0
27NOV26 26.00 P 0.00 0.00 0.00 3.45 -0.15 46 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 4.17 -0.28 40 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.06 -0.30 37 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.06 -0.19 42 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 7.05 -0.22 45 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.03 -0.19 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.02 -0.27 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.03 -0.27 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.03 -0.26 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.02 -0.17 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.09 -0.22 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 45 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 0.00 45 0 39 0
30DEC26 16.50 P 0.14 0.14 0.14 0.08 -0.01 44 1 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 0.00 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.01 44 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 -0.02 44 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.01 45 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 -0.02 45 0 36 0
30DEC26 21.00 P 0.00 0.00 0.00 0.92 -0.05 44 0 515 0
30DEC26 22.00 P 1.38 1.38 1.36 1.32 -0.05 44 17 293 +17
30DEC26 23.00 P 0.00 0.00 0.00 1.81 -0.03 44 0 256 0
30DEC26 24.00 P 0.00 0.00 0.00 2.37 -0.05 44 0 2,642 0
30DEC26 25.00 P 0.00 0.00 0.00 3.03 -0.02 44 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.65 -0.24 41 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 4.43 -0.26 41 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.34 -0.21 43 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.14 -0.32 39 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.23 -0.16 48 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.17 -0.14 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.09 -0.20 47 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.08 -0.22 50 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.04 -0.25 49 0 80 0
30DEC26 35.00 P 0.00 0.00 0.00 12.03 -0.30 50 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.09 -0.22 60 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.02 -0.23 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.03 -0.09 58 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.03 -0.18 60 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.02 -0.32 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.03 -0.31 65 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.02 -0.11 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.06 -0.23 75 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.07 -0.09 79 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.02 -0.32 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 2 0
28JAN27 17.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.56 -0.03 44 0 6 0
28JAN27 19.50 P 0.00 0.00 0.00 0.69 -0.04 44 0 0 0
28JAN27 20.00 P 0.83 0.83 0.83 0.83 -0.04 44 1 2 +1
28JAN27 21.00 P 0.00 0.00 0.00 1.17 -0.05 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.59 -0.04 44 0 20 0
28JAN27 23.00 P 0.00 0.00 0.00 2.08 -0.04 44 0 20 0
28JAN27 24.00 P 2.72 2.72 2.48 2.65 -0.05 44 2 17 +2
28JAN27 25.00 P 0.00 0.00 0.00 3.33 -0.10 44 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 3.90 -0.25 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.66 -0.27 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.59 -0.16 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.30 -0.31 41 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.23 -0.24 42 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.17 -0.29 43 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.12 -0.27 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.08 -0.22 44 0 0 0
30MAR27 15.50 P 0.29 0.29 0.29 0.23 -0.01 44 2 23 +2
30MAR27 16.00 P 0.00 0.00 0.00 0.29 -0.01 44 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.37 -0.02 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.55 -0.03 44 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.80 -0.03 44 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.94 -0.03 44 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.09 -0.04 44 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.25 -0.04 44 0 84 0
30MAR27 21.00 P 0.00 0.00 0.00 1.63 -0.04 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.07 -0.04 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.58 -0.04 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.15 -0.04 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.79 -0.05 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.38 -0.18 42 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.16 -0.22 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.94 -0.22 44 0 18 0
30MAR27 29.00 P 0.00 0.00 0.00 6.72 -0.27 43 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.60 -0.25 44 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.47 -0.25 45 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.29 -0.32 43 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.18 -0.34 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.10 -0.37 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.17 -0.18 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.09 -0.22 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.05 -0.20 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.06 -0.12 47 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.03 -0.18 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.02 -0.32 0 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.03 -0.31 50 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.52 0.00 45 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.63 0.00 45 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.74 0.00 45 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.87 +0.01 45 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.00 0.00 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 0.00 45 0 16 0
29JUN27 18.50 P 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.48 -0.02 45 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.66 -0.02 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.85 -0.03 45 0 46 0
29JUN27 21.00 P 0.00 0.00 0.00 2.29 -0.02 45 0 130 0
29JUN27 22.00 P 2.79 2.79 2.79 2.68 -0.09 44 15 30 +15
29JUN27 23.00 P 0.00 0.00 0.00 3.20 -0.10 44 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.75 -0.13 43 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.47 -0.13 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.05 -0.23 44 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.79 -0.20 44 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.52 -0.22 44 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.25 -0.27 44 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.07 -0.26 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.90 -0.25 45 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.74 -0.26 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.58 -0.29 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.43 -0.31 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.45 -0.19 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.35 -0.20 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.27 -0.21 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.19 -0.24 46 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.10 -0.23 45 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.04 -0.04 45 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.18 -0.03 45 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.32 -0.04 45 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 1.51 -0.02 45 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.66 -0.03 45 0 3 0
29SEP27 19.00 P 0.00 0.00 0.00 1.84 -0.03 45 0 4 0
29SEP27 19.50 P 0.00 0.00 0.00 2.04 -0.04 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.24 -0.04 44 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.69 -0.02 44 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.23 -0.01 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.72 -0.07 44 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.35 -0.03 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.93 -0.05 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.64 -0.04 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.31 -0.14 45 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 7.00 -0.18 45 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 7.74 -0.22 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.46 -0.27 44 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.29 -0.25 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.10 -0.25 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.93 -0.26 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.89 -0.15 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.70 -0.22 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.61 -0.18 46 0 0 0
TOTAL PUT 283 17,194 +124
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$ 467.000
16OCT26 375.00 C 0.00 0.00 0.00 92.07 -18.23 89 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 87.07 -18.23 82 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 82.07 -18.23 75 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 77.07 -18.23 67 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 72.07 -18.24 0 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 67.07 -18.24 0 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 62.07 -18.24 0 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 57.07 -18.24 0 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 52.07 -18.24 0 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 47.08 -18.23 47 0 1 0
16OCT26 425.00 C 0.00 0.00 0.00 42.09 -18.22 46 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 37.11 -18.21 45 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 32.17 -18.16 45 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 27.31 -18.04 45 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 22.59 -17.80 45 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 18.12 -17.36 45 0 0 0
16OCT26 455.00 C 15.84 15.84 12.97 13.59 -17.07 41 100 55 +55
16OCT26 460.00 C 13.22 13.61 10.53 10.34 -15.65 45 36 15 0
16OCT26 465.00 C 13.07 13.96 7.53 7.39 -14.14 45 54 155 -21
16OCT26 470.00 C 16.18 16.18 13.28 4.78 -13.12 44 44 160 0
16OCT26 475.00 C 5.00 5.00 2.75 3.03 -11.01 44 623 618 +513
16OCT26 480.00 C 8.81 8.81 1.57 1.81 -8.85 44 55 123 +30
16OCT26 485.00 C 6.00 6.00 1.20 1.02 -6.79 44 623 612 +564
16OCT26 490.00 C 1.25 1.25 0.65 0.57 -4.94 45 52 61 +34
16OCT26 495.00 C 2.40 2.40 0.80 0.28 -3.46 45 38 94 +22
16OCT26 500.00 C 2.80 2.80 0.30 0.13 -2.30 45 81 273 -15
16OCT26 505.00 C 0.96 0.96 0.25 0.06 -1.46 45 29 157 -2
16OCT26 510.00 C 0.71 0.71 0.11 0.03 -0.88 46 61 246 +20
16OCT26 515.00 C 0.00 0.00 0.00 0.01 -0.51 45 0 112 0
16OCT26 520.00 C 0.35 0.35 0.10 0.01 -0.27 50 16 245 +9
16OCT26 525.00 C 0.20 0.20 0.20 0.01 -0.14 54 5 836 -5
16OCT26 530.00 C 0.00 0.00 0.00 0.01 -0.07 58 0 189 0
16OCT26 535.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 38 0
16OCT26 540.00 C 0.10 0.10 0.10 0.01 -0.01 65 20 57 -15
16OCT26 545.00 C 0.09 0.09 0.09 0.01 0.00 69 2 26 -2
16OCT26 550.00 C 0.10 0.10 0.09 0.01 0.00 73 29 69 -6
16OCT26 555.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 560.00 C 0.05 0.05 0.05 0.01 0.00 80 40 30 -20
16OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
16OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
16OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 82.34 - 45 0 0 -
23OCT26 390.00 C 0.00 0.00 0.00 77.37 -18.20 45 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 72.41 -18.17 45 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 67.48 -18.13 45 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 62.58 -18.08 45 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 57.73 -17.99 45 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 52.95 -17.86 45 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 48.27 -17.67 45 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 43.69 -17.44 45 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 39.26 -17.13 45 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 34.99 -16.75 45 0 0 0
23OCT26 440.00 C 0.00 0.00 0.00 30.93 -16.27 45 0 0 0
23OCT26 445.00 C 26.41 26.41 26.41 26.41 -16.39 42 15 15 +15
23OCT26 450.00 C 25.30 25.30 22.85 23.09 -15.46 43 75 15 +15
23OCT26 455.00 C 26.54 26.54 19.57 19.69 -14.80 43 90 30 +30
23OCT26 460.00 C 25.76 25.76 16.60 16.68 -13.95 43 63 57 +27
23OCT26 465.00 C 25.57 25.57 13.94 14.04 -13.60 43 106 78 +67
23OCT26 470.00 C 22.11 22.11 11.49 11.69 -12.64 44 35 22 +5
23OCT26 475.00 C 0.00 0.00 0.00 10.21 -10.89 46 0 15 0
23OCT26 480.00 C 15.80 15.80 9.40 8.25 -9.91 46 7 19 0
23OCT26 485.00 C 6.00 6.00 6.00 6.32 -9.17 44 2 9 +2
23OCT26 490.00 C 12.31 12.31 6.48 5.34 -7.76 46 380 329 +273
23OCT26 495.00 C 7.20 7.20 4.35 4.21 -6.77 46 644 645 +643
23OCT26 500.00 C 5.50 5.50 3.39 3.27 -5.85 45 86 86 +83
23OCT26 505.00 C 4.27 4.27 3.34 2.52 -4.98 45 222 224 +222
23OCT26 510.00 C 3.16 3.41 2.27 1.92 -4.20 45 62 42 +40
23OCT26 515.00 C 4.43 4.43 2.57 1.44 -3.51 45 23 158 +22
23OCT26 520.00 C 3.90 3.90 3.32 1.07 -2.89 45 25 47 +10
23OCT26 525.00 C 0.00 0.00 0.00 0.79 -2.35 45 0 30 0
23OCT26 530.00 C 0.00 0.00 0.00 0.57 -1.90 45 0 30 0
23OCT26 535.00 C 1.12 1.12 1.12 0.41 -1.52 45 2 35 +2
23OCT26 540.00 C 0.00 0.00 0.00 0.29 -1.20 45 0 49 0
23OCT26 545.00 C 0.00 0.00 0.00 0.21 -0.93 45 0 17 0
23OCT26 550.00 C 0.00 0.00 0.00 0.14 -0.72 45 0 24 0
23OCT26 555.00 C 0.00 0.00 0.00 0.10 -0.55 45 0 4 0
23OCT26 560.00 C 0.42 0.42 0.42 0.07 -0.41 45 1 17 -1
23OCT26 565.00 C 0.00 0.00 0.00 0.04 -0.32 44 0 2 0
23OCT26 570.00 C 0.00 0.00 0.00 0.03 -0.23 45 0 15 0
23OCT26 575.00 C 0.00 0.00 0.00 0.02 -0.17 45 0 0 0
23OCT26 580.00 C 0.00 0.00 0.00 0.01 -0.13 44 0 8 0
23OCT26 585.00 C 0.00 0.00 0.00 0.01 -0.09 46 0 0 0
23OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 0 0
23OCT26 595.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 227.32 -18.22 84 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 222.33 -18.22 91 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 217.33 -18.22 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 212.34 -18.22 77 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 207.35 -18.22 83 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 202.35 -18.23 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 197.36 -18.22 70 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 192.37 -18.22 76 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 187.37 -18.23 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 182.38 -18.22 64 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 177.39 -18.22 68 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 172.39 -18.23 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 167.40 -18.23 57 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 157.41 -18.23 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 147.43 -18.22 55 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 137.44 -18.23 46 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 127.45 -18.23 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 117.47 -18.23 43 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 107.49 -18.22 42 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 97.52 -18.22 41 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 87.59 -18.18 41 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 77.73 -18.10 41 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 68.01 -17.94 41 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 58.52 -17.66 41 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 49.41 -17.20 41 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 40.83 -16.49 41 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 32.94 -15.53 41 0 1 0
29OCT26 450.00 C 0.00 0.00 0.00 25.90 -14.29 41 0 285 0
29OCT26 460.00 C 19.03 19.03 19.03 19.21 -13.41 40 1 148 0
29OCT26 470.00 C 17.28 17.37 15.88 14.69 -11.19 41 46 555 -16
29OCT26 480.00 C 16.75 16.75 10.50 10.60 -10.04 41 39 1,372 -9
29OCT26 490.00 C 13.60 13.60 7.25 7.51 -8.08 42 22 1,399 +17
29OCT26 500.00 C 10.00 10.00 5.00 5.20 -6.28 42 278 1,818 -16
29OCT26 510.00 C 8.65 8.65 3.64 3.42 -4.82 42 306 1,399 +74
29OCT26 520.00 C 5.10 5.10 2.67 2.19 -3.57 42 182 1,513 -81
29OCT26 530.00 C 3.62 3.78 1.83 1.36 -2.57 42 306 682 -205
29OCT26 540.00 C 2.65 2.65 1.31 0.82 -1.79 42 102 715 +30
29OCT26 550.00 C 1.65 1.65 1.10 0.48 -1.21 42 26 683 -8
29OCT26 560.00 C 1.37 1.37 1.10 0.27 -0.80 42 3 890 -1
29OCT26 570.00 C 0.90 0.90 0.90 0.15 -0.51 42 13 328 0
29OCT26 580.00 C 0.00 0.00 0.00 0.08 -0.32 41 0 289 0
29OCT26 590.00 C 0.00 0.00 0.00 0.04 -0.19 41 0 382 0
29OCT26 600.00 C 0.00 0.00 0.00 0.02 -0.11 41 0 499 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 -0.06 41 0 349 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 183 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 48 0 325 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 50 0 353 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 52 0 319 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 56 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 60 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 72 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 75 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 77 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 80 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 83 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 85 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 86 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 90 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 91 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 97 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 101 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
27NOV26 240.00 C 0.00 0.00 0.00 227.94 -18.22 55 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 222.96 -18.22 54 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 217.97 -18.23 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 212.99 -18.23 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 208.01 -18.23 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 203.03 -18.23 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 198.05 -18.23 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 193.07 -18.23 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 188.09 -18.23 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 183.11 -18.23 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 178.13 -18.23 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 173.15 -18.23 30 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 168.18 -18.22 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 158.22 -18.22 37 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 148.28 -18.21 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 138.36 -18.19 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 128.47 -18.15 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 118.64 -18.08 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 108.91 -17.97 38 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 99.30 -17.81 38 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 89.89 -17.57 38 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 80.73 -17.24 38 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 71.90 -16.79 38 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 63.46 -16.24 38 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 55.49 -15.56 38 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 48.05 -14.76 38 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 41.20 -13.84 38 0 30 0
27NOV26 450.00 C 35.99 35.99 35.99 34.96 -12.85 38 15 76 +15
27NOV26 460.00 C 34.80 34.80 34.50 29.18 -11.96 38 2 123 +1
27NOV26 470.00 C 26.77 26.89 26.15 24.16 -11.97 38 32 784 +17
27NOV26 480.00 C 21.95 21.95 21.23 19.82 -10.01 38 17 1,331 +2
27NOV26 490.00 C 20.12 20.12 17.37 16.13 -9.10 38 16 590 +1
27NOV26 500.00 C 21.02 21.02 12.56 12.78 -8.31 37 50 854 +3
27NOV26 510.00 C 15.00 15.00 10.05 10.28 -6.93 38 40 533 +13
27NOV26 520.00 C 9.35 9.35 9.13 8.52 -5.60 39 18 496 +3
27NOV26 530.00 C 11.38 11.38 6.76 6.69 -4.69 39 39 390 +32
27NOV26 540.00 C 8.83 8.83 6.13 5.18 -3.91 38 17 175 -11
27NOV26 550.00 C 7.50 7.50 4.40 3.98 -3.21 38 105 764 +104
27NOV26 560.00 C 4.20 4.20 3.46 3.03 -2.62 38 4 217 0
27NOV26 570.00 C 4.70 4.70 3.00 2.29 -2.11 38 17 391 +14
27NOV26 580.00 C 3.00 3.00 3.00 1.71 -1.68 38 1 1,227 0
27NOV26 590.00 C 0.00 0.00 0.00 1.27 -1.33 38 0 99 0
27NOV26 600.00 C 0.95 0.95 0.95 0.91 -1.07 38 1 128 +1
27NOV26 610.00 C 0.00 0.00 0.00 0.67 -0.82 38 0 41 0
27NOV26 620.00 C 0.00 0.00 0.00 0.48 -0.61 38 0 393 0
27NOV26 630.00 C 0.00 0.00 0.00 0.35 -0.46 38 0 79 0
27NOV26 640.00 C 0.00 0.00 0.00 0.25 -0.35 38 0 127 0
27NOV26 650.00 C 0.00 0.00 0.00 0.18 -0.26 38 0 71 0
27NOV26 660.00 C 0.00 0.00 0.00 0.13 -0.19 38 0 360 0
27NOV26 670.00 C 0.00 0.00 0.00 0.09 -0.14 38 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.06 -0.11 38 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.04 -0.08 38 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.03 -0.06 38 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 513 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30DEC26 240.00 C 0.00 0.00 0.00 228.64 -18.22 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 223.67 -18.22 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 218.70 -18.23 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 213.74 -18.22 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 208.77 -18.23 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 203.81 -18.22 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 198.85 -18.22 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 193.88 -18.22 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 188.92 -18.22 35 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 183.96 -18.22 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 179.01 -18.21 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 174.06 -18.20 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 169.11 -18.20 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 159.24 -18.17 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 149.41 -18.13 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 139.64 -18.06 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 129.97 -17.96 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 119.21 -23.01 0 0 135 0
30DEC26 360.00 C 0.00 0.00 0.00 111.03 -17.62 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 101.85 -17.37 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 92.93 -17.04 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 84.31 -16.64 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 76.05 -16.16 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 68.19 -15.59 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 60.77 -14.95 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 53.83 -14.23 36 0 0 0
30DEC26 440.00 C 47.23 47.23 47.23 47.38 -13.46 36 15 33 +15
30DEC26 450.00 C 0.00 0.00 0.00 41.45 -12.63 36 0 75 0
30DEC26 460.00 C 0.00 0.00 0.00 36.25 -11.55 36 0 107 0
30DEC26 470.00 C 33.86 33.86 33.86 30.20 -11.81 35 15 536 +15
30DEC26 480.00 C 36.25 36.25 27.78 26.72 -9.47 36 45 465 0
30DEC26 490.00 C 31.10 31.10 25.27 22.84 -9.42 36 46 500 0
30DEC26 500.00 C 25.96 27.73 20.00 19.49 -8.84 36 72 767 0
30DEC26 510.00 C 18.50 18.50 16.20 16.20 -8.21 36 10 1,143 +10
30DEC26 520.00 C 19.13 19.13 17.23 14.12 -6.70 36 115 247 +51
30DEC26 530.00 C 0.00 0.00 0.00 11.79 -5.98 36 0 572 0
30DEC26 540.00 C 10.12 10.12 10.12 9.78 -5.26 36 1 211 +1
30DEC26 550.00 C 12.35 12.35 8.60 8.08 -4.59 36 106 590 -100
30DEC26 560.00 C 10.10 10.10 9.16 6.45 -4.17 36 4 477 +2
30DEC26 570.00 C 0.00 0.00 0.00 5.27 -3.59 36 0 4,319 0
30DEC26 580.00 C 0.00 0.00 0.00 4.29 -2.86 36 0 1,019 0
30DEC26 590.00 C 0.00 0.00 0.00 3.48 -2.43 36 0 289 0
30DEC26 600.00 C 0.00 0.00 0.00 2.81 -2.06 36 0 1,694 0
30DEC26 610.00 C 0.00 0.00 0.00 2.26 -1.73 36 0 514 0
30DEC26 620.00 C 0.00 0.00 0.00 1.81 -1.45 36 0 422 0
30DEC26 630.00 C 0.00 0.00 0.00 1.44 -1.22 36 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 1.14 -1.01 36 0 1,195 0
30DEC26 650.00 C 2.21 2.21 2.21 0.91 -0.83 36 1 298 -1
30DEC26 660.00 C 0.00 0.00 0.00 0.72 -0.68 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 0.56 -0.57 36 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 0.44 -0.46 36 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 0.35 -0.37 36 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.27 -0.30 36 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 0.21 -0.24 36 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 0.16 -0.20 36 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.13 -0.15 36 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.10 -0.12 36 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.07 -0.11 36 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.06 -0.08 36 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.04 -0.07 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 429 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 144 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
28JAN27 240.00 C 0.00 0.00 0.00 229.25 -18.22 34 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 224.30 -18.22 35 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 219.35 -18.22 35 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 214.40 -18.22 35 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 209.45 -18.22 35 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 204.51 -18.21 35 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 199.56 -18.21 35 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 194.63 -18.19 35 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 189.69 -18.19 35 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 184.76 -18.18 35 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 179.84 -18.17 35 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 174.93 -18.15 35 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 170.03 -18.13 35 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 160.27 -18.07 35 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 150.59 -17.97 35 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 141.01 -17.85 35 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 131.55 -17.70 35 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 122.27 -19.95 35 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 113.19 -17.21 35 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 104.35 -16.89 35 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 95.80 -16.49 35 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 87.56 -16.04 35 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 79.68 -15.52 35 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 72.18 -14.94 35 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 65.10 -14.30 35 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 58.45 -13.61 35 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 52.24 -12.89 35 0 15 0
28JAN27 450.00 C 0.00 0.00 0.00 46.62 -11.99 35 0 15 0
28JAN27 460.00 C 44.98 44.98 41.10 41.17 -12.19 35 60 150 +60
28JAN27 470.00 C 46.46 46.46 39.89 35.49 -11.39 34 57 223 +57
28JAN27 480.00 C 37.60 37.60 32.00 32.25 -10.66 35 6 156 +6
28JAN27 490.00 C 35.50 37.14 32.04 28.12 -8.52 35 21 383 +6
28JAN27 500.00 C 0.00 0.00 0.00 24.61 -8.90 35 0 249 0
28JAN27 510.00 C 0.00 0.00 0.00 21.58 -7.85 36 0 83 0
28JAN27 520.00 C 0.00 0.00 0.00 18.77 -6.99 36 0 61 0
28JAN27 530.00 C 0.00 0.00 0.00 16.16 -6.30 36 0 115 0
28JAN27 540.00 C 0.00 0.00 0.00 13.87 -5.64 36 0 60 0
28JAN27 550.00 C 12.35 12.35 12.35 11.85 -5.04 36 2 193 0
28JAN27 560.00 C 0.00 0.00 0.00 9.81 -4.76 35 0 5 0
28JAN27 570.00 C 0.00 0.00 0.00 8.33 -4.20 35 0 63 0
28JAN27 580.00 C 0.00 0.00 0.00 7.05 -3.38 35 0 10 0
28JAN27 590.00 C 0.00 0.00 0.00 5.95 -2.96 35 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 5.01 -2.58 35 0 8 0
28JAN27 610.00 C 0.00 0.00 0.00 4.20 -2.25 35 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 3.52 -1.95 35 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 2.94 -1.68 35 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 2.45 -1.45 35 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 2.03 -1.25 35 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 1.69 -1.06 35 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 1.39 -0.91 35 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 1.15 -0.77 35 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.95 -0.65 35 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.78 -0.55 35 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 0.64 -0.47 35 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 0.53 -0.39 35 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.43 -0.33 35 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.35 -0.28 35 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.29 -0.23 35 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.23 -0.20 35 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.19 -0.16 35 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.15 -0.14 35 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 0.13 -0.11 35 0 290 0
30MAR27 240.00 C 0.00 0.00 0.00 230.59 -18.20 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 225.68 -18.19 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 220.78 -18.18 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 215.89 -18.17 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 211.00 -18.16 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 206.12 -18.14 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 201.26 -18.12 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 196.41 -18.09 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 191.57 -18.06 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 186.75 -18.03 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 181.95 -17.99 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 177.17 -17.95 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 172.42 -17.89 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 163.01 -17.76 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 153.73 -17.60 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 144.61 -17.41 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 135.69 -17.17 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 126.99 -16.88 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 118.52 -16.57 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 110.33 -16.20 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 102.43 -15.80 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 94.85 -15.34 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 87.59 -14.86 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 80.67 -14.35 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 74.11 -13.80 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 67.91 -13.22 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 62.07 -12.63 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 56.15 -12.46 35 0 1,107 0
30MAR27 460.00 C 0.00 0.00 0.00 51.07 -11.81 35 0 21 0
30MAR27 470.00 C 0.00 0.00 0.00 46.32 -11.66 35 0 59 0
30MAR27 480.00 C 0.00 0.00 0.00 42.04 -10.85 35 0 41 0
30MAR27 490.00 C 0.00 0.00 0.00 38.10 -9.81 35 0 667 0
30MAR27 500.00 C 0.00 0.00 0.00 34.28 -9.62 35 0 294 0
30MAR27 510.00 C 0.00 0.00 0.00 30.93 -8.91 35 0 154 0
30MAR27 520.00 C 31.20 31.20 27.40 27.40 -8.79 35 33 239 +20
30MAR27 530.00 C 28.23 28.23 28.23 25.12 -7.61 35 40 715 +8
30MAR27 540.00 C 23.88 23.88 23.88 22.23 -7.41 35 6 680 0
30MAR27 550.00 C 0.00 0.00 0.00 20.19 -6.56 35 400 543 +400
30MAR27 560.00 C 0.00 0.00 0.00 18.06 -6.06 36 400 527 +400
30MAR27 570.00 C 18.00 18.00 18.00 16.26 -5.37 36 14 64 -9
30MAR27 580.00 C 0.00 0.00 0.00 14.04 -5.33 35 0 348 0
30MAR27 590.00 C 0.00 0.00 0.00 12.45 -4.86 35 0 1,087 0
30MAR27 600.00 C 0.00 0.00 0.00 11.03 -3.98 35 0 530 0
30MAR27 610.00 C 0.00 0.00 0.00 9.76 -3.62 35 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 8.62 -3.29 35 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 7.84 -3.06 36 0 1,130 0
30MAR27 640.00 C 0.00 0.00 0.00 6.70 -2.70 35 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 5.90 -2.44 35 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 5.19 -2.19 35 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 4.56 -1.97 35 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 4.00 -1.78 35 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 3.51 -1.59 35 0 3 0
30MAR27 700.00 C 3.29 3.29 3.29 3.07 -1.43 35 1 827 0
30MAR27 710.00 C 0.00 0.00 0.00 2.69 -1.28 35 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 2.35 -1.14 35 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 2.05 -1.02 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 1.79 -0.91 35 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 1.57 -0.81 35 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 1.36 -0.73 35 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 1.19 -0.64 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 1.04 -0.56 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 0.90 -0.51 35 0 103 0
30MAR27 800.00 C 2.50 2.50 2.26 0.78 -0.45 35 34 335 +31
30MAR27 810.00 C 2.18 2.18 2.18 0.68 -0.40 35 12 81 0
30MAR27 820.00 C 0.00 0.00 0.00 0.59 -0.35 35 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 0.52 -0.33 35 0 1,268 0
30MAR27 840.00 C 0.00 0.00 0.00 0.45 -0.27 35 0 54 0
30MAR27 850.00 C 0.00 0.00 0.00 0.39 -0.24 35 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.34 -0.21 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.29 -0.19 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.25 -0.17 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.22 -0.15 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.19 -0.13 35 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.17 -0.11 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.14 -0.10 35 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.12 -0.09 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.11 -0.07 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.08 -0.06 35 0 141 0
29JUN27 240.00 C 0.00 0.00 0.00 230.87 -18.14 36 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 226.00 -18.11 36 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 221.14 -18.09 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 216.30 -18.06 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 211.47 -18.02 36 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 206.66 -17.98 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 201.88 -17.92 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 197.12 -17.85 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 192.36 -17.82 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 187.69 -17.72 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 183.02 -17.62 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 178.35 -17.56 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 173.78 -17.46 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 164.72 -17.18 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 155.87 -16.95 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 147.20 -16.61 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 138.83 -16.29 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 130.67 -15.85 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 122.79 -15.51 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 115.25 -14.98 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 107.87 -14.64 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 101.01 -14.04 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 94.33 -13.50 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 87.99 -13.06 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 82.06 -12.29 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 76.15 -12.06 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 70.00 -12.29 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 64.61 -11.89 36 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 60.04 -12.19 36 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 55.67 -11.46 36 0 31 0
29JUN27 480.00 C 58.74 58.74 58.74 53.35 -8.99 37 30 75 0
29JUN27 490.00 C 47.85 47.85 47.60 46.82 -11.04 35 40 70 +40
29JUN27 500.00 C 44.30 44.30 44.00 43.97 -9.70 36 35 73 +35
29JUN27 510.00 C 0.00 0.00 0.00 40.61 -9.15 36 0 16 0
29JUN27 520.00 C 0.00 0.00 0.00 37.58 -8.54 36 0 38 0
29JUN27 530.00 C 39.45 39.45 38.15 35.54 -7.19 37 148 148 +133
29JUN27 540.00 C 33.51 33.51 33.51 31.61 -7.96 36 30 70 +30
29JUN27 550.00 C 0.00 0.00 0.00 29.25 -7.45 36 0 66 0
29JUN27 560.00 C 32.82 32.82 32.82 27.28 -6.56 36 30 111 +30
29JUN27 570.00 C 0.00 0.00 0.00 25.12 -4.96 36 0 33 0
29JUN27 580.00 C 0.00 0.00 0.00 22.99 -4.84 36 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 21.02 -4.64 36 0 32 0
29JUN27 600.00 C 0.00 0.00 0.00 19.40 -4.11 36 0 17 0
29JUN27 610.00 C 0.00 0.00 0.00 17.80 -3.71 36 0 25 0
29JUN27 620.00 C 0.00 0.00 0.00 16.19 -3.69 36 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 14.83 -3.44 36 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 13.67 -2.98 36 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 12.50 -2.74 36 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 11.34 -2.73 36 0 54 0
29JUN27 670.00 C 0.00 0.00 0.00 10.37 -2.52 36 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 9.55 -2.17 36 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 8.73 -1.96 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 7.91 -1.96 36 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 7.17 -1.87 36 0 93 0
29JUN27 720.00 C 0.00 0.00 0.00 6.62 -1.60 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 6.06 -1.36 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 5.51 -1.35 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 4.95 -1.35 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 4.55 -1.19 36 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 4.18 -1.00 36 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 3.82 -0.90 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 3.45 -0.90 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 3.09 -0.90 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 2.85 -0.77 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 2.62 -0.63 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 2.39 -0.58 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 2.16 -0.58 36 0 105 0
29JUN27 850.00 C 0.00 0.00 0.00 1.93 -0.58 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 1.77 -0.50 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 1.63 -0.41 36 0 120 0
29JUN27 880.00 C 0.00 0.00 0.00 1.49 -0.36 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 1.35 -0.36 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.21 -0.36 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.09 -0.34 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.01 -0.28 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 0.93 -0.21 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 0.85 -0.21 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 0.76 -0.22 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 0.68 -0.21 36 0 184 0
29SEP27 240.00 C 0.00 0.00 0.00 231.09 -18.05 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 226.29 -18.00 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 221.50 -17.95 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 216.74 -17.89 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 212.00 -17.84 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 207.30 -17.77 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 202.66 -17.66 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 198.01 -17.59 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 193.42 -17.52 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 188.91 -17.39 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 184.43 -17.23 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 179.95 -17.16 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 175.55 -17.08 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 167.01 -16.65 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 158.55 -16.51 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 150.55 -16.00 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 142.66 -15.70 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 135.12 -15.30 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 127.88 -14.72 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 120.70 -14.60 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 114.18 -13.90 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 107.68 -13.49 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 101.46 -13.20 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 95.73 -12.44 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 90.03 -12.16 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 84.64 -11.82 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 79.72 -11.04 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 73.77 -11.77 35 0 10 0
29SEP27 460.00 C 0.00 0.00 0.00 69.23 -11.40 35 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 64.97 -11.75 35 0 16 0
29SEP27 480.00 C 67.00 67.00 65.90 61.99 -10.07 36 2 32 +2
29SEP27 490.00 C 0.00 0.00 0.00 57.13 -10.65 36 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 53.60 -10.11 36 0 33 0
29SEP27 510.00 C 0.00 0.00 0.00 50.20 -9.70 36 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 47.07 -9.36 36 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 44.11 -8.82 36 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 41.42 -8.30 36 0 20 0
29SEP27 550.00 C 0.00 0.00 0.00 38.73 -7.83 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 36.21 -7.04 36 0 37 0
29SEP27 570.00 C 0.00 0.00 0.00 33.69 -7.38 36 0 10 0
29SEP27 580.00 C 0.00 0.00 0.00 31.62 -5.55 36 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 29.54 -5.07 36 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 27.46 -5.06 36 0 34 0
29SEP27 610.00 C 0.00 0.00 0.00 25.43 -5.00 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 23.87 -4.47 36 0 23 0
29SEP27 630.00 C 0.00 0.00 0.00 22.31 -3.94 36 0 16 0
29SEP27 640.00 C 0.00 0.00 0.00 20.75 -3.91 36 0 20 0
29SEP27 650.00 C 0.00 0.00 0.00 19.20 -3.89 36 0 27 0
29SEP27 660.00 C 0.00 0.00 0.00 17.88 -4.12 36 0 16 0
29SEP27 670.00 C 0.00 0.00 0.00 16.75 -3.80 36 0 73 0
29SEP27 680.00 C 0.00 0.00 0.00 15.62 -3.48 36 0 21 0
29SEP27 690.00 C 0.00 0.00 0.00 14.49 -2.91 36 0 4 0
29SEP27 700.00 C 0.00 0.00 0.00 13.36 -2.90 36 0 15 0
29SEP27 710.00 C 0.00 0.00 0.00 12.47 -2.65 36 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 11.68 -2.30 36 0 10 0
29SEP27 730.00 C 0.00 0.00 0.00 10.88 -2.11 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 10.09 -2.10 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 9.30 -2.09 36 0 1 0
29SEP27 760.00 C 0.00 0.00 0.00 8.63 -1.96 36 0 3 0
29SEP27 770.00 C 0.00 0.00 0.00 8.09 -1.70 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 7.56 -1.47 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 7.02 -1.46 36 0 0 0
29SEP27 800.00 C 9.30 9.30 8.60 6.67 -1.51 36 3 10 0
29SEP27 810.00 C 0.00 0.00 0.00 5.94 -1.46 36 0 46 0
29SEP27 820.00 C 0.00 0.00 0.00 5.57 -1.28 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 5.22 -1.09 36 0 30 0
29SEP27 840.00 C 0.00 0.00 0.00 4.87 -0.99 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 4.52 -0.98 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 4.16 -0.98 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 3.81 -0.98 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 3.58 -0.85 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 3.35 -0.73 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 3.13 -0.64 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 2.91 -0.64 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 2.68 -0.64 36 0 10 0
TOTAL CALL 7,278 85,924 +3,838
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 76 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 65 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 430.00 P 0.24 0.24 0.24 0.04 +0.03 46 1 11 +1
16OCT26 435.00 P 0.00 0.00 0.00 0.10 +0.08 45 0 17 0
16OCT26 440.00 P 0.45 0.47 0.45 0.23 +0.20 45 8 55 +8
16OCT26 445.00 P 0.65 0.79 0.65 0.52 +0.44 45 16 28 +14
16OCT26 450.00 P 0.60 1.35 0.60 1.07 +0.90 45 164 280 +104
16OCT26 455.00 P 1.03 2.13 1.03 1.98 +1.63 45 30 91 +20
16OCT26 460.00 P 0.66 3.60 0.66 3.33 +2.65 45 135 202 +52
16OCT26 465.00 P 1.10 5.70 1.10 5.20 +3.95 44 105 442 +20
16OCT26 470.00 P 3.49 6.50 3.49 7.61 +5.52 43 61 278 +31
16OCT26 475.00 P 3.30 10.86 3.30 10.94 +7.73 44 99 143 +7
16OCT26 480.00 P 4.80 14.69 4.37 14.79 +9.90 45 90 364 +3
16OCT26 485.00 P 8.90 15.84 8.90 18.99 +11.96 45 48 130 +2
16OCT26 490.00 P 10.72 15.96 10.72 23.49 +13.75 45 17 108 +14
16OCT26 495.00 P 14.12 24.00 14.12 28.22 +15.30 45 20 83 +10
16OCT26 500.00 P 16.33 16.33 16.33 33.08 +16.55 45 6 504 +6
16OCT26 505.00 P 0.00 0.00 0.00 38.02 +16.86 45 0 132 0
16OCT26 510.00 P 0.00 0.00 0.00 43.00 +17.42 0 0 33 0
16OCT26 515.00 P 0.00 0.00 0.00 48.00 +17.79 0 0 0 -21
16OCT26 520.00 P 0.00 0.00 0.00 53.00 +18.01 0 0 0 -41
16OCT26 525.00 P 0.00 0.00 0.00 58.00 +18.12 0 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 63.00 +18.18 0 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 68.00 +18.20 0 0 0 -2
16OCT26 540.00 P 0.00 0.00 0.00 73.00 +18.20 0 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 78.00 +18.20 0 0 0 0
16OCT26 550.00 P 0.00 0.00 0.00 83.00 +18.20 0 0 0 0
16OCT26 555.00 P 0.00 0.00 0.00 88.00 +18.20 0 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 93.00 +18.20 0 0 0 0
16OCT26 565.00 P 0.00 0.00 0.00 98.00 +18.20 0 0 0 0
16OCT26 570.00 P 0.00 0.00 0.00 103.00 +18.20 0 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 108.00 +18.20 0 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 113.00 +18.20 0 0 0 0
16OCT26 585.00 P 0.00 0.00 0.00 118.00 +18.20 0 0 0 0
16OCT26 590.00 P 0.00 0.00 0.00 123.00 +18.20 0 0 0 0
16OCT26 595.00 P 0.00 0.00 0.00 128.00 +18.20 0 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
23OCT26 390.00 P 0.40 0.40 0.40 0.06 +0.04 46 1 1 +1
23OCT26 395.00 P 0.00 0.00 0.00 0.10 +0.06 45 0 0 0
23OCT26 400.00 P 0.55 0.69 0.55 0.16 +0.10 45 37 37 +37
23OCT26 405.00 P 0.00 0.00 0.00 0.26 +0.16 45 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 0.41 +0.26 45 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 0.64 +0.39 45 0 0 0
23OCT26 420.00 P 0.80 0.80 0.80 0.96 +0.58 45 6 8 +6
23OCT26 425.00 P 0.00 0.00 0.00 1.40 +0.83 45 0 0 0
23OCT26 430.00 P 1.57 1.57 1.57 1.97 +1.15 45 15 39 +15
23OCT26 435.00 P 2.61 3.20 2.61 2.71 +1.53 45 21 21 +21
23OCT26 440.00 P 2.92 4.28 2.92 3.69 +2.02 46 108 99 +78
23OCT26 445.00 P 3.69 4.99 3.69 4.91 +2.63 46 32 32 +32
23OCT26 450.00 P 4.71 5.04 4.71 6.38 +3.35 46 16 31 +6
23OCT26 455.00 P 5.90 5.90 5.90 8.10 +4.09 46 15 18 +15
23OCT26 460.00 P 5.09 10.00 5.09 10.12 +5.03 46 27 27 +27
23OCT26 465.00 P 10.00 12.77 10.00 12.51 +6.23 46 17 18 +17
23OCT26 470.00 P 15.00 15.31 15.00 15.12 +7.36 46 40 46 +40
23OCT26 475.00 P 10.00 18.25 10.00 18.12 +8.50 47 67 20 +19
23OCT26 480.00 P 13.30 21.44 13.30 21.35 +9.67 47 62 81 +47
23OCT26 485.00 P 15.18 24.91 15.18 24.91 +10.94 48 140 72 +55
23OCT26 490.00 P 24.56 25.97 24.56 27.87 +11.25 45 41 56 +41
23OCT26 495.00 P 19.03 20.17 19.03 31.74 +12.26 45 40 41 +24
23OCT26 500.00 P 23.47 23.47 23.47 35.86 +13.33 45 15 11 -6
23OCT26 505.00 P 0.00 0.00 0.00 40.15 +14.24 45 0 15 0
23OCT26 510.00 P 0.00 0.00 0.00 44.56 +14.19 45 0 22 0
23OCT26 515.00 P 0.00 0.00 0.00 49.11 +14.90 45 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 53.78 +15.49 45 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 58.51 +16.02 45 0 0 0
23OCT26 530.00 P 0.00 0.00 0.00 63.32 +16.47 45 0 0 0
23OCT26 535.00 P 0.00 0.00 0.00 68.19 +16.85 45 0 0 0
23OCT26 540.00 P 0.00 0.00 0.00 73.10 +17.20 45 0 0 0
23OCT26 545.00 P 0.00 0.00 0.00 78.04 +17.44 45 0 0 0
23OCT26 550.00 P 0.00 0.00 0.00 83.01 +17.66 45 0 0 0
23OCT26 555.00 P 0.00 0.00 0.00 88.00 +17.84 0 0 0 0
23OCT26 560.00 P 0.00 0.00 0.00 93.00 +17.97 0 0 0 0
23OCT26 565.00 P 0.00 0.00 0.00 98.00 +18.08 0 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 103.00 +18.14 0 0 0 0
23OCT26 575.00 P 0.00 0.00 0.00 108.00 +18.18 0 0 0 0
23OCT26 580.00 P 0.00 0.00 0.00 113.00 +18.20 0 0 0 0
23OCT26 585.00 P 0.00 0.00 0.00 118.00 +18.20 0 0 0 0
23OCT26 590.00 P 0.00 0.00 0.00 123.00 +18.20 0 0 0 0
23OCT26 595.00 P 0.00 0.00 0.00 128.00 +18.20 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 136 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29OCT26 360.00 P 0.25 0.25 0.25 0.01 0.00 42 200 329 +200
29OCT26 370.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 238 0
29OCT26 380.00 P 0.00 0.00 0.00 0.08 +0.05 41 0 270 0
29OCT26 390.00 P 0.00 0.00 0.00 0.22 +0.14 42 0 217 0
29OCT26 400.00 P 1.06 1.06 1.06 0.48 +0.30 42 20 469 -20
29OCT26 410.00 P 1.41 1.65 1.41 1.01 +0.60 42 16 1,212 +15
29OCT26 420.00 P 1.45 1.45 1.45 1.91 +1.08 42 2 1,309 +2
29OCT26 430.00 P 2.40 4.18 2.40 3.35 +1.80 42 97 801 +82
29OCT26 440.00 P 3.60 6.21 3.60 5.55 +2.81 42 98 627 +66
29OCT26 450.00 P 6.50 8.87 5.93 8.57 +4.07 42 52 690 -31
29OCT26 460.00 P 10.00 13.14 8.60 12.58 +5.71 42 85 686 -29
29OCT26 470.00 P 10.40 17.59 10.40 17.10 +7.32 41 145 1,824 +63
29OCT26 480.00 P 15.22 23.88 14.14 23.07 +9.27 41 216 2,583 +1
29OCT26 490.00 P 0.00 0.00 0.00 29.87 +11.12 41 0 2,177 0
29OCT26 500.00 P 24.57 35.50 24.57 37.47 +12.90 41 12 1,526 0
29OCT26 510.00 P 46.75 46.75 46.50 46.50 +14.33 44 2 1,303 -2
29OCT26 520.00 P 50.00 50.00 50.00 54.64 +14.88 41 1 213 -1
29OCT26 530.00 P 50.00 54.93 50.00 63.88 +15.88 41 2 965 0
29OCT26 540.00 P 0.00 0.00 0.00 73.41 +14.94 41 0 614 0
29OCT26 550.00 P 75.00 81.00 75.00 83.15 +17.22 41 11 799 -9
29OCT26 560.00 P 0.00 0.00 0.00 94.31 +16.67 59 0 426 0
29OCT26 570.00 P 102.00 102.00 102.00 103.76 +16.45 58 1 255 -1
29OCT26 580.00 P 0.00 0.00 0.00 113.00 +15.28 0 0 438 0
29OCT26 590.00 P 0.00 0.00 0.00 123.66 +15.71 65 0 401 -197
29OCT26 600.00 P 0.00 0.00 0.00 134.15 +16.59 74 0 248 -436
29OCT26 610.00 P 0.00 0.00 0.00 143.00 +18.20 0 0 222 -15
29OCT26 620.00 P 155.00 155.00 155.00 155.00 +20.20 89 1 45 -236
29OCT26 630.00 P 0.00 0.00 0.00 163.00 +18.20 0 0 100 -53
29OCT26 640.00 P 0.00 0.00 0.00 173.59 +16.99 81 0 15 -39
29OCT26 650.00 P 0.00 0.00 0.00 183.62 +16.79 85 0 63 -101
29OCT26 660.00 P 0.00 0.00 0.00 193.67 +16.34 89 0 69 -53
29OCT26 670.00 P 0.00 0.00 0.00 203.00 +18.20 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 213.00 +18.20 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 223.00 +18.03 0 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 233.00 +18.20 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 243.00 +18.20 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 253.00 +18.20 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 263.00 +18.20 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 273.00 +18.20 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 283.00 +18.20 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 293.00 +18.20 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 303.00 +18.20 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 313.00 +18.20 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 323.00 +18.20 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 333.00 +18.20 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 343.00 +18.20 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 353.00 +18.20 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 363.00 +18.20 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 373.00 +18.20 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 383.00 +18.20 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 393.00 +18.20 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 403.00 +18.20 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 413.00 +18.20 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 423.00 +18.20 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 433.00 +18.20 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 443.00 +18.20 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 453.00 +18.20 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 463.00 +18.20 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 473.00 +18.20 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 483.00 +18.20 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 493.00 +18.20 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.14 +0.08 38 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.27 +0.15 38 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.50 +0.27 38 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 0.86 +0.44 38 0 3 0
27NOV26 380.00 P 1.60 2.35 1.60 1.46 +0.73 38 16 174 +10
27NOV26 390.00 P 0.00 0.00 0.00 2.29 +1.06 38 0 106 0
27NOV26 400.00 P 0.00 0.00 0.00 3.46 +1.51 38 0 408 0
27NOV26 410.00 P 4.01 5.74 4.01 5.02 +2.06 38 10 385 +9
27NOV26 420.00 P 6.50 7.60 6.50 7.06 +2.73 39 36 475 +5
27NOV26 430.00 P 0.00 0.00 0.00 9.67 +3.54 39 0 554 0
27NOV26 440.00 P 8.49 13.25 8.49 12.93 +4.53 39 88 891 +84
27NOV26 450.00 P 11.35 16.60 11.35 16.59 +5.62 39 32 1,375 +21
27NOV26 460.00 P 14.55 18.16 14.55 20.87 +6.84 38 30 1,045 -15
27NOV26 470.00 P 21.64 25.87 21.64 25.87 +8.09 38 583 931 +303
27NOV26 480.00 P 22.91 31.17 22.91 31.52 +9.19 38 132 899 +100
27NOV26 490.00 P 28.05 30.67 28.05 37.66 +10.27 38 60 1,283 +33
27NOV26 500.00 P 41.00 41.00 41.00 44.54 +12.03 38 2 2,812 0
27NOV26 510.00 P 43.70 45.23 43.70 51.89 +12.03 38 6 898 +6
27NOV26 520.00 P 0.00 0.00 0.00 59.65 +12.87 38 0 487 0
27NOV26 530.00 P 57.02 57.02 57.02 67.95 +13.82 38 1 3,599 +1
27NOV26 540.00 P 69.00 69.00 69.00 76.56 +14.69 38 1 101 +1
27NOV26 550.00 P 0.00 0.00 0.00 85.43 +15.28 38 0 427 0
27NOV26 560.00 P 0.00 0.00 0.00 95.88 +17.18 43 0 366 0
27NOV26 570.00 P 0.00 0.00 0.00 104.87 +15.21 42 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 114.65 +15.08 44 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 123.97 +16.02 43 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 134.15 +15.56 46 0 270 0
27NOV26 610.00 P 143.00 143.00 143.00 143.00 +16.09 0 1 838 0
27NOV26 620.00 P 0.00 0.00 0.00 155.00 +20.06 55 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 163.55 +16.08 49 0 738 0
27NOV26 640.00 P 0.00 0.00 0.00 173.59 +16.28 52 0 138 -14
27NOV26 650.00 P 0.00 0.00 0.00 183.62 +16.79 54 0 70 0
27NOV26 660.00 P 0.00 0.00 0.00 193.67 +16.34 57 0 114 0
27NOV26 670.00 P 0.00 0.00 0.00 203.00 +18.20 0 0 0 -17
27NOV26 680.00 P 0.00 0.00 0.00 213.00 +18.20 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 223.00 +18.03 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 233.00 +18.20 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 243.00 +18.20 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 253.00 +18.20 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 263.00 +18.20 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 273.00 +18.20 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 283.00 +18.20 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 293.00 +18.20 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 303.00 +18.20 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 313.00 +18.20 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 323.00 +18.20 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 333.00 +18.20 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 343.00 +18.20 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 353.00 +18.20 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 363.00 +18.20 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 373.00 +18.20 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 383.00 +18.20 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 393.00 +18.20 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 403.00 +18.20 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 413.00 +18.20 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 423.00 +18.20 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 433.00 +18.20 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 443.00 +18.20 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 453.00 +18.20 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 463.00 +18.20 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 473.00 +18.20 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 483.00 +18.20 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 493.00 +18.20 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 65 0
30DEC26 310.00 P 0.00 0.00 0.00 0.12 +0.05 36 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.23 +0.11 36 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.39 +0.17 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.65 +0.27 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 1.04 +0.42 36 0 41 0
30DEC26 360.00 P 0.00 0.00 0.00 1.58 +0.62 36 0 77 0
30DEC26 370.00 P 0.00 0.00 0.00 2.31 +0.87 36 0 45 0
30DEC26 380.00 P 3.80 3.90 3.80 3.34 +1.19 36 6 721 +6
30DEC26 390.00 P 3.99 3.99 3.99 4.84 +1.75 36 1 509 +1
30DEC26 400.00 P 5.90 5.90 5.90 6.58 +2.30 36 5 2,252 +5
30DEC26 410.00 P 6.67 7.80 6.67 8.68 +2.77 36 31 221 +21
30DEC26 420.00 P 0.00 0.00 0.00 11.31 +3.39 36 0 420 0
30DEC26 430.00 P 10.59 14.97 10.59 14.47 +4.17 36 27 540 +5
30DEC26 440.00 P 18.00 18.00 18.00 18.06 +5.14 36 1 927 0
30DEC26 450.00 P 0.00 0.00 0.00 22.04 +6.04 36 0 1,235 0
30DEC26 460.00 P 24.77 26.01 24.77 26.61 +7.18 36 30 1,241 +15
30DEC26 470.00 P 28.65 32.28 28.65 32.14 +8.63 37 54 1,003 +14
30DEC26 480.00 P 28.75 33.94 28.75 37.89 +9.74 37 39 742 -6
30DEC26 490.00 P 35.77 35.77 35.75 42.94 +9.79 36 47 1,105 +30
30DEC26 500.00 P 45.00 45.00 45.00 49.39 +10.14 36 5 701 +5
30DEC26 510.00 P 0.00 0.00 0.00 56.48 +11.21 36 0 2,604 0
30DEC26 520.00 P 0.00 0.00 0.00 63.86 +11.92 36 0 575 0
30DEC26 530.00 P 0.00 0.00 0.00 71.63 +12.60 36 0 783 0
30DEC26 540.00 P 0.00 0.00 0.00 79.36 +12.98 35 0 1,307 0
30DEC26 550.00 P 0.00 0.00 0.00 87.63 +13.49 35 2 452 +2
30DEC26 560.00 P 0.00 0.00 0.00 96.90 +12.42 36 0 4,900 0
30DEC26 570.00 P 104.00 104.00 104.00 107.69 +16.01 40 1 434 0
30DEC26 580.00 P 0.00 0.00 0.00 117.51 +15.84 42 0 5,826 0
30DEC26 590.00 P 0.00 0.00 0.00 126.18 +18.23 41 0 414 0
30DEC26 600.00 P 131.50 131.50 131.50 134.15 +14.73 37 50 5,078 -9
30DEC26 610.00 P 0.00 0.00 0.00 144.55 +17.64 41 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 155.00 +19.14 44 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 163.91 +16.44 42 0 220 0
30DEC26 640.00 P 0.00 0.00 0.00 174.84 +17.53 47 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 184.28 +17.45 47 0 1,093 0
30DEC26 660.00 P 0.00 0.00 0.00 193.67 +16.34 46 0 295 -100
30DEC26 670.00 P 0.00 0.00 0.00 203.00 +18.20 0 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 213.00 +18.20 0 0 60 0
30DEC26 690.00 P 0.00 0.00 0.00 223.00 +18.03 0 0 40 -32
30DEC26 700.00 P 0.00 0.00 0.00 233.00 +18.20 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 243.00 +18.20 0 0 2 -33
30DEC26 720.00 P 0.00 0.00 0.00 253.00 +18.20 0 0 63 -20
30DEC26 730.00 P 0.00 0.00 0.00 263.00 +18.20 0 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 273.00 +18.20 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 283.00 +18.20 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 293.00 +18.20 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 303.00 +18.20 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 313.00 +18.20 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 323.00 +18.20 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 333.00 +18.20 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 343.00 +18.20 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 353.00 +18.20 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 363.00 +18.20 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 373.00 +18.20 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 383.00 +18.20 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 393.00 +18.20 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 403.00 +18.20 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 413.00 +18.20 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 423.00 +18.20 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 433.00 +18.20 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 443.00 +18.20 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 453.00 +18.20 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 463.00 +18.20 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 473.00 +18.20 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 483.00 +18.20 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 493.00 +18.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 503.00 +18.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 513.00 +18.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 523.00 +18.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 533.00 +18.20 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.07 +0.04 35 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.09 +0.04 35 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.12 +0.06 35 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.16 +0.08 35 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 0.22 +0.10 35 0 2 0
28JAN27 310.00 P 0.00 0.00 0.00 0.37 +0.17 35 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 0.58 +0.25 35 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 0.90 +0.37 35 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 1.37 +0.54 35 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 2.01 +0.76 35 0 1 0
28JAN27 360.00 P 0.00 0.00 0.00 2.84 +1.04 35 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 3.88 +1.35 35 0 1 0
28JAN27 380.00 P 0.00 0.00 0.00 5.46 +1.92 35 0 0 0
28JAN27 390.00 P 6.90 6.90 5.00 7.19 +2.43 35 11 205 +11
28JAN27 400.00 P 9.00 9.00 9.00 9.22 +3.00 36 2 74 +2
28JAN27 410.00 P 10.40 10.40 10.40 11.82 +3.43 36 20 122 +19
28JAN27 420.00 P 13.81 13.81 13.81 14.74 +4.10 36 15 460 +3
28JAN27 430.00 P 13.90 16.86 13.90 18.09 +4.81 36 18 182 -12
28JAN27 440.00 P 20.37 21.90 20.37 22.02 +5.57 36 115 417 +100
28JAN27 450.00 P 23.88 23.88 23.88 26.22 +6.38 36 15 132 +15
28JAN27 460.00 P 28.27 28.27 28.27 30.87 +7.26 36 15 111 +15
28JAN27 470.00 P 29.69 35.41 29.69 36.00 +8.08 36 36 125 +4
28JAN27 480.00 P 36.35 41.75 36.28 41.75 +9.24 36 5 903 +1
28JAN27 490.00 P 39.51 42.65 38.01 46.88 +9.25 35 21 125 +13
28JAN27 500.00 P 0.00 0.00 0.00 53.27 +10.16 35 0 257 0
28JAN27 510.00 P 0.00 0.00 0.00 60.10 +10.45 35 0 100 0
28JAN27 520.00 P 0.00 0.00 0.00 67.23 +11.35 35 0 19 0
28JAN27 530.00 P 0.00 0.00 0.00 75.19 +12.76 36 0 19 0
28JAN27 540.00 P 0.00 0.00 0.00 82.58 +13.02 35 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 90.72 +13.63 35 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 99.11 +14.22 35 0 1 0
28JAN27 570.00 P 0.00 0.00 0.00 107.73 +14.75 35 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 117.51 +15.84 37 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 126.18 +16.28 36 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 134.88 +15.46 35 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 144.55 +16.85 36 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 155.00 +18.06 39 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 163.91 +16.44 37 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 174.84 +17.53 42 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 184.28 +17.45 41 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 193.67 +16.34 41 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 203.00 +18.10 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 213.00 +18.20 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 223.00 +18.03 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 233.00 +18.20 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 243.00 +18.20 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 253.00 +18.20 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 263.00 +18.20 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 273.00 +18.20 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 283.00 +18.20 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 293.00 +18.20 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 303.00 +18.20 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 313.00 +18.20 0 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 323.00 +18.20 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
30MAR27 245.00 P 0.63 0.63 0.63 0.07 +0.03 35 30 45 +30
30MAR27 250.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.17 +0.07 35 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 0.22 +0.08 35 0 105 0
30MAR27 270.00 P 0.00 0.00 0.00 0.28 +0.11 35 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.35 +0.13 35 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.45 +0.17 35 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 0.55 +0.20 35 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.68 +0.24 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.84 +0.29 35 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 1.00 +0.34 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.46 +0.48 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 2.02 +0.62 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 2.76 +0.85 35 0 77 0
30MAR27 340.00 P 0.00 0.00 0.00 3.74 +1.09 35 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 4.83 +1.31 35 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 6.31 +1.72 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 7.97 +2.03 35 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 9.96 +2.54 35 0 125 0
30MAR27 390.00 P 0.00 0.00 0.00 12.64 +3.28 36 0 307 0
30MAR27 400.00 P 0.00 0.00 0.00 15.32 +3.60 36 0 1,773 0
30MAR27 410.00 P 17.50 17.50 17.50 18.21 +3.83 36 5 133 +5
30MAR27 420.00 P 16.90 16.90 16.90 21.56 +4.62 36 1 827 +1
30MAR27 430.00 P 20.66 20.66 20.66 25.22 +5.01 35 1 909 0
30MAR27 440.00 P 0.00 0.00 0.00 29.21 +5.95 35 0 2,079 0
30MAR27 450.00 P 34.00 34.00 34.00 33.70 +6.73 35 14 7,233 -8
30MAR27 460.00 P 0.00 0.00 0.00 38.53 +7.41 35 0 528 0
30MAR27 470.00 P 0.00 0.00 0.00 43.79 +7.68 36 0 169 0
30MAR27 480.00 P 40.99 47.97 40.99 50.05 +9.64 36 54 1,516 +45
30MAR27 490.00 P 0.00 0.00 0.00 55.34 +9.79 36 0 97 0
30MAR27 500.00 P 0.00 0.00 0.00 60.25 +8.48 35 0 1,895 0
30MAR27 510.00 P 0.00 0.00 0.00 66.77 +11.09 35 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 73.72 +9.62 35 0 843 0
30MAR27 530.00 P 0.00 0.00 0.00 81.12 +12.96 35 0 576 0
30MAR27 540.00 P 0.00 0.00 0.00 89.06 +11.91 35 0 1,860 0
30MAR27 550.00 P 0.00 0.00 0.00 96.72 +10.98 35 0 1,522 0
30MAR27 560.00 P 0.00 0.00 0.00 104.59 +13.05 35 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 112.69 +13.37 35 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 121.11 +13.94 35 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 129.59 +14.41 35 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 140.36 +15.62 38 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 147.26 +15.21 35 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 156.26 +15.59 35 0 712 0
30MAR27 630.00 P 168.75 168.75 168.75 168.75 +19.17 40 1 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 174.84 +16.29 35 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 184.28 +16.63 35 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 193.80 +16.47 35 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 203.48 +17.13 35 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 213.22 +17.40 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 223.07 +17.60 35 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 233.00 +17.83 0 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 243.00 +18.04 0 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 253.00 +18.17 0 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 263.00 +18.20 0 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 273.00 +18.20 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 283.00 +18.20 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 293.00 +18.20 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 303.00 +18.20 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 313.00 +18.20 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 323.00 +18.20 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 333.00 +18.20 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 343.00 +18.20 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 353.00 +18.20 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 363.00 +18.20 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 373.00 +18.20 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 383.00 +18.20 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 393.00 +18.20 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 403.00 +18.20 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 413.00 +18.20 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 423.00 +18.20 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 433.00 +18.20 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 443.00 +18.20 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 453.00 +18.20 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 463.00 +18.20 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 473.00 +18.20 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 483.00 +18.20 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 493.00 +18.20 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.56 +0.22 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.67 +0.25 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.83 +0.31 36 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.99 +0.37 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.16 +0.42 36 0 2 0
29JUN27 265.00 P 0.00 0.00 0.00 1.39 +0.48 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.65 +0.57 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.91 +0.66 36 0 210 0
29JUN27 280.00 P 0.00 0.00 0.00 2.21 +0.71 36 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 2.59 +0.83 36 0 60 0
29JUN27 290.00 P 0.00 0.00 0.00 2.98 +0.97 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 3.36 +1.02 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 3.87 +1.15 36 0 276 0
29JUN27 310.00 P 0.00 0.00 0.00 4.97 +1.49 36 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 6.28 +1.73 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 7.80 +2.15 36 0 202 0
29JUN27 340.00 P 0.00 0.00 0.00 9.56 +2.41 36 0 176 0
29JUN27 350.00 P 0.00 0.00 0.00 11.60 +2.93 36 0 371 0
29JUN27 360.00 P 0.00 0.00 0.00 13.85 +3.20 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 16.49 +3.81 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 19.19 +4.04 36 0 5 0
29JUN27 390.00 P 0.00 0.00 0.00 22.07 +4.29 36 0 194 0
29JUN27 400.00 P 23.60 23.60 23.60 25.33 +4.64 36 2 123 +2
29JUN27 410.00 P 0.00 0.00 0.00 28.91 +4.99 36 0 94 0
29JUN27 420.00 P 0.00 0.00 0.00 32.99 +5.70 36 0 37 0
29JUN27 430.00 P 0.00 0.00 0.00 37.24 +6.28 36 0 154 0
29JUN27 440.00 P 0.00 0.00 0.00 41.80 +6.86 36 0 44 0
29JUN27 450.00 P 44.00 44.00 44.00 46.22 +7.00 35 1 548 +1
29JUN27 460.00 P 0.00 0.00 0.00 51.90 +8.08 36 0 15 0
29JUN27 470.00 P 0.00 0.00 0.00 57.17 +8.53 36 0 50 0
29JUN27 480.00 P 0.00 0.00 0.00 62.93 +9.09 36 0 115 0
29JUN27 490.00 P 0.00 0.00 0.00 68.94 +9.61 36 0 91 0
29JUN27 500.00 P 0.00 0.00 0.00 75.39 +9.91 36 0 2,075 0
29JUN27 510.00 P 0.00 0.00 0.00 80.72 +9.57 35 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 87.86 +8.53 35 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 94.51 +9.73 35 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 103.79 +12.29 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 110.97 +12.37 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 118.65 +12.16 36 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 126.41 +13.51 36 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 134.20 +12.63 36 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 142.18 +13.86 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 150.46 +13.14 36 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 157.95 +13.90 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 166.38 +14.06 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 175.08 +14.47 36 0 126 0
29JUN27 640.00 P 171.70 172.05 171.70 182.92 +13.99 35 105 145 +94
29JUN27 650.00 P 0.00 0.00 0.00 192.37 +12.37 36 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 201.51 +15.34 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 210.27 +15.37 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 219.91 +16.25 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 228.99 +16.43 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 238.09 +16.47 36 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 247.28 +16.59 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 256.60 +16.82 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 266.01 +14.72 37 0 62 0
29JUN27 740.00 P 0.00 0.00 0.00 275.31 +17.06 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 284.71 +17.12 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 294.26 +17.29 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 303.86 +17.47 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 313.53 +17.60 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 323.26 +17.69 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 333.08 +17.83 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 343.00 +17.98 0 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 353.00 +18.16 0 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 363.00 +18.20 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 373.00 +18.20 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 383.00 +18.20 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 393.00 +18.20 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 403.00 +18.20 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 413.00 +18.20 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 423.00 +18.20 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 433.00 +18.20 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 443.00 +18.20 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 453.00 +18.20 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 463.00 +18.20 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 473.00 +18.20 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 483.00 +18.20 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 493.00 +18.20 0 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.28 +0.39 36 0 7 0
29SEP27 245.00 P 0.00 0.00 0.00 1.53 +0.47 36 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 1.79 +0.56 36 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 2.05 +0.61 36 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 2.36 +0.66 36 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 2.75 +0.79 36 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 3.14 +0.91 36 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 3.53 +0.95 36 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 4.01 +1.04 36 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 4.56 +1.21 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 5.12 +1.38 36 0 1 0
29SEP27 295.00 P 6.37 6.37 6.37 5.68 +1.41 36 20 81 +20
29SEP27 300.00 P 0.00 0.00 0.00 6.33 +1.51 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 7.86 +1.93 36 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 9.42 +2.05 36 0 1 0
29SEP27 330.00 P 10.90 10.94 10.90 11.47 +2.57 36 2 30 +2
29SEP27 340.00 P 13.81 13.81 13.81 13.53 +2.82 36 1 102 0
29SEP27 350.00 P 0.00 0.00 0.00 15.99 +3.23 36 0 1 0
29SEP27 360.00 P 0.00 0.00 0.00 18.66 +3.77 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 21.43 +3.89 36 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 24.79 +4.58 36 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 28.17 +4.95 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 31.37 +5.59 36 0 202 0
29SEP27 410.00 P 31.60 31.60 31.60 35.24 +6.19 36 30 30 +30
29SEP27 420.00 P 0.00 0.00 0.00 39.39 +5.79 36 0 40 0
29SEP27 430.00 P 0.00 0.00 0.00 43.82 +6.24 36 0 397 0
29SEP27 440.00 P 0.00 0.00 0.00 48.55 +6.75 35 0 198 0
29SEP27 450.00 P 0.00 0.00 0.00 53.75 +7.53 36 0 250 0
29SEP27 460.00 P 0.00 0.00 0.00 58.84 +7.74 36 0 21 0
29SEP27 470.00 P 60.50 60.50 60.50 64.37 +8.35 35 1 359 +1
29SEP27 480.00 P 0.00 0.00 0.00 70.80 +9.29 36 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 76.49 +9.59 36 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 82.37 +9.67 35 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 87.70 +10.65 35 0 99 0
29SEP27 520.00 P 0.00 0.00 0.00 95.02 +9.93 35 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 102.97 +10.28 36 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 110.15 +11.65 36 0 202 0
29SEP27 550.00 P 0.00 0.00 0.00 117.36 +10.72 36 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 124.61 +12.22 36 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 132.08 +12.49 36 2 0 -2
29SEP27 580.00 P 0.00 0.00 0.00 139.89 +13.06 36 2 3 +2
29SEP27 590.00 P 0.00 0.00 0.00 147.74 +13.48 36 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 155.62 +13.56 36 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 163.60 +13.71 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 171.94 +14.18 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 180.32 +14.63 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 188.72 +14.71 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 197.16 +14.79 36 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 205.83 +15.07 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 214.62 +15.43 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 223.44 +15.66 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 232.29 +15.73 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 241.17 +15.80 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 250.24 +16.04 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 259.38 +16.31 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 268.53 +16.46 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 277.71 +16.51 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 286.92 +16.57 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 296.24 +16.72 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 305.65 +16.93 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 315.09 +17.10 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 324.58 +17.18 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 334.10 +17.25 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 343.71 +17.37 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 353.42 +17.54 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 363.22 +17.73 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 373.05 +17.86 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 383.00 +17.99 0 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 393.00 +18.16 0 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 403.00 +18.20 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 413.00 +18.20 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 423.00 +18.20 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 433.00 +18.20 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 443.00 +18.20 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 453.00 +18.20 0 0 0 0
TOTAL PUT 4,303 128,356 +734
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$ 3.380
29OCT26 2.40 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.11 +0.02 21 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 0.00 17 0 893 0
29OCT26 3.50 C 0.02 0.02 0.02 0.02 0.00 21 15 1,144 -15
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 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 89 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 0.99 +0.04 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.89 +0.04 31 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 +0.02 19 0 5 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 380 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
27NOV26 3.70 C 0.02 0.02 0.02 0.02 0.00 23 3 537 +3
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 22 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 +0.04 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 +0.04 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.04 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 +0.04 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 +0.04 18 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.03 18 0 0 0
30DEC26 3.20 C 0.24 0.24 0.24 0.25 +0.03 20 60 195 +60
30DEC26 3.30 C 0.16 0.16 0.16 0.18 +0.02 20 15 58 +15
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.02 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 2,946 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 21 0 562 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 21 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.01 23 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 23 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 64 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 76 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.71 +0.05 23 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.41 +0.02 12 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.33 +0.02 16 0 0 0
28JAN27 3.20 C 0.26 0.26 0.26 0.26 +0.02 18 60 150 +60
28JAN27 3.30 C 0.00 0.00 0.00 0.20 +0.02 19 0 30 0
28JAN27 3.40 C 0.00 0.00 0.00 0.14 +0.01 18 0 15 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 60 0
28JAN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 19 0 105 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 +0.03 15 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 +0.03 17 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.02 18 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 +0.02 18 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 +0.02 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.01 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 +0.01 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 +0.01 21 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 +0.01 20 0 600 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 56 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 +0.01 21 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 +0.01 21 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 19 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 +0.03 17 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 +0.03 19 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 +0.01 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 +0.01 20 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 +0.01 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.01 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 +0.01 21 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 0.00 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 0.00 20 0 2,565 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 0.00 20 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 0.00 20 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 0.00 19 0 2,000 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 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 21 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 +0.01 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 350 0
29SEP27 3.60 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 0.00 20 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
TOTAL CALL 153 47,532 +123
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 1,201 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 326 0
29OCT26 3.40 P 0.07 0.07 0.07 0.06 -0.02 18 89 455 +89
29OCT26 3.50 P 0.14 0.14 0.12 0.14 -0.02 23 118 433 +118
29OCT26 3.60 P 0.00 0.00 0.00 0.23 -0.03 27 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.33 -0.03 35 0 425 -30
29OCT26 3.80 P 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 -0.02 58 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.64 -0.02 65 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.74 -0.02 71 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.84 -0.02 78 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.94 -0.02 84 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.04 -0.02 90 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.14 -0.02 95 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.24 -0.02 101 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.34 -0.02 106 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.44 -0.02 111 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 3.30 P 0.06 0.06 0.06 0.06 -0.01 21 30 569 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 -0.03 20 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.24 -0.03 21 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.33 -0.04 22 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.43 -0.04 27 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.54 -0.02 36 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.64 -0.02 40 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.74 -0.02 44 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.84 -0.02 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.95 -0.01 56 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.04 -0.02 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.14 -0.02 59 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.25 -0.01 67 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.34 -0.02 65 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.45 -0.01 74 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 21 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 22 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.02 21 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.02 22 0 1,112 0
30DEC26 3.50 P 0.20 0.20 0.20 0.20 -0.02 22 15 1,783 +15
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.03 23 0 1,904 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 -0.03 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 -0.03 25 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 -0.03 28 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 -0.03 32 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 -0.04 35 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 -0.04 38 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 -0.02 44 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 -0.02 47 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 -0.03 50 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 -0.01 56 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 -0.01 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.46 -0.01 61 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.56 -0.01 64 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.66 -0.01 66 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.90 -0.02 68 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.15 -0.02 74 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.40 -0.02 78 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.65 -0.02 83 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.90 -0.02 88 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.16 -0.01 96 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.40 -0.02 96 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.65 -0.02 100 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.90 -0.01 104 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.15 -0.01 107 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.04 -0.01 20 0 60 0
28JAN27 3.20 P 0.00 0.00 0.00 0.07 0.00 21 0 13 0
28JAN27 3.30 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.15 -0.01 21 0 390 0
28JAN27 3.50 P 0.00 0.00 0.00 0.20 -0.03 20 0 150 0
28JAN27 3.60 P 0.00 0.00 0.00 0.27 -0.03 20 0 30 0
28JAN27 3.70 P 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.84 -0.04 34 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.95 -0.03 39 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 -0.01 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.02 20 0 210 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 -0.02 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 -0.02 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.03 20 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.02 22 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 -0.03 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 -0.03 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 -0.04 24 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 -0.04 26 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 -0.04 28 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 -0.03 33 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 -0.02 35 0 363 0
30MAR27 4.50 P 1.15 1.15 1.15 1.15 -0.03 37 20 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 -0.01 41 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 -0.01 43 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.46 -0.01 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.56 -0.01 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 -0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.90 -0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.15 -0.02 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.41 -0.01 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.66 -0.01 63 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 -0.01 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 -0.01 70 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.40 -0.02 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.65 -0.02 73 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.90 -0.01 76 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.15 -0.01 78 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.14 -0.01 22 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.18 -0.02 22 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.28 -0.03 21 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 -0.02 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 -0.02 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.03 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 -0.03 22 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 -0.03 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 -0.04 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 -0.03 26 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 -0.03 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 -0.01 35 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 -0.01 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.46 -0.01 38 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.56 -0.01 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.66 -0.01 41 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.91 -0.01 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.15 -0.02 46 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 -0.01 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.21 -0.01 18 0 13 0
29SEP27 3.30 P 0.00 0.00 0.00 0.26 -0.01 18 0 22 0
29SEP27 3.40 P 0.00 0.00 0.00 0.32 -0.01 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.38 -0.02 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 -0.02 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 -0.03 17 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 -0.02 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 -0.03 16 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 -0.03 14 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.85 -0.03 12 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.94 -0.03 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
TOTAL PUT 272 26,099 +192
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$ 10.780
29OCT26 7.50 C 0.00 0.00 0.00 3.29 +0.14 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.04 +0.14 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.79 +0.14 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.54 +0.14 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.29 +0.14 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.08 +0.18 68 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.79 +0.13 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.54 +0.13 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.30 +0.13 33 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 1.06 +0.12 32 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.84 +0.11 33 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.47 +0.09 34 0 187 0
29OCT26 11.00 C 0.21 0.21 0.20 0.21 +0.05 34 40 1,620 +10
29OCT26 11.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 340 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 33 0 69 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 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 92 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.10 +0.18 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.81 +0.14 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.61 +0.18 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.32 +0.14 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.08 +0.13 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.84 +0.13 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.61 +0.13 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.39 +0.12 32 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.18 +0.11 32 0 46 0
27NOV26 10.00 C 0.00 0.00 0.00 0.99 +0.11 32 0 320 0
27NOV26 10.50 C 0.00 0.00 0.00 0.68 +0.11 34 0 424 0
27NOV26 11.00 C 0.44 0.44 0.44 0.42 +0.06 33 41 57 +30
27NOV26 11.50 C 0.00 0.00 0.00 0.24 +0.03 33 0 213 0
27NOV26 12.00 C 0.15 0.15 0.15 0.13 +0.02 32 1 66 +1
27NOV26 12.50 C 0.09 0.09 0.09 0.07 +0.01 33 2 103 +2
27NOV26 13.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 22 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.33 +0.13 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.14 +0.19 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.90 +0.16 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.61 +0.14 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 +0.13 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.20 +0.19 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 +0.11 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.70 +0.12 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 +0.12 32 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.31 +0.11 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 +0.12 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 +0.09 32 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 +0.07 33 0 126 0
30DEC26 11.50 C 0.42 0.42 0.42 0.40 +0.05 33 10 234 +10
30DEC26 12.00 C 0.00 0.00 0.00 0.26 +0.04 32 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 +0.02 32 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.16 +0.13 41 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.90 +0.16 36 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.70 +0.19 39 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.46 +0.12 37 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.23 +0.11 35 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.99 +0.09 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.78 +0.08 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.59 +0.08 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.41 +0.08 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.25 +0.12 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.95 +0.11 32 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.72 +0.09 33 0 2 0
28JAN27 11.50 C 0.00 0.00 0.00 0.52 +0.07 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.49 +0.20 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.26 +0.13 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.03 +0.18 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.80 +0.17 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.59 +0.17 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.35 +0.09 33 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.18 +0.11 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.95 +0.10 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 +0.08 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.61 +0.07 32 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.46 +0.10 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.17 +0.08 32 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.93 +0.06 32 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 +0.05 32 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 +0.05 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 +0.04 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 +0.04 33 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 61 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 0.00 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 33 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.54 +0.06 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.36 +0.10 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.17 +0.12 36 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.97 +0.14 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.77 +0.17 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.57 +0.16 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.37 +0.13 33 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.22 +0.13 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.02 +0.07 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.86 +0.08 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.71 +0.06 33 80 406 +80
29JUN27 10.50 C 0.00 0.00 0.00 1.44 +0.06 33 300 810 +300
29JUN27 11.00 C 0.00 0.00 0.00 1.23 +0.10 33 320 500 +320
29JUN27 11.50 C 0.00 0.00 0.00 0.98 +0.08 32 100 115 +100
29JUN27 12.00 C 0.00 0.00 0.00 0.81 +0.05 32 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.68 +0.07 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.56 +0.05 33 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 0.47 +0.05 33 0 11 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 +0.04 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 +0.04 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.25 +0.03 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 6 0
29SEP27 7.75 C 0.00 0.00 0.00 3.36 +0.10 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.24 +0.12 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.04 +0.12 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.85 +0.20 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.60 +0.05 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.43 +0.05 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.33 +0.12 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.17 +0.11 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.02 +0.12 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.88 +0.12 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.61 +0.10 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.39 +0.10 35 0 10 0
29SEP27 11.50 C 0.00 0.00 0.00 1.18 +0.08 34 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 1.00 +0.08 34 0 18 0
29SEP27 12.50 C 0.00 0.00 0.00 0.86 +0.08 34 0 2 0
29SEP27 13.00 C 0.00 0.00 0.00 0.72 +0.06 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.61 +0.06 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.52 +0.05 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.43 +0.04 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.37 +0.04 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.31 +0.04 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.26 +0.03 34 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 0.22 +0.03 34 0 4 0
TOTAL CALL 894 7,464 +853
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 4,186 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.02 33 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 204 0
29OCT26 10.50 P 0.00 0.00 0.00 0.16 -0.08 32 0 355 0
29OCT26 11.00 P 0.00 0.00 0.00 0.40 -0.12 32 0 434 0
29OCT26 11.50 P 0.00 0.00 0.00 0.78 -0.13 33 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.23 -0.14 33 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.72 -0.14 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.22 -0.14 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.72 -0.14 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.22 -0.14 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.22 -0.14 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.72 -0.14 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.22 -0.14 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 86 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 59 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 56 0
27NOV26 9.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 76 0
27NOV26 9.75 P 0.00 0.00 0.00 0.12 -0.03 33 0 5 0
27NOV26 10.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 138 0
27NOV26 10.50 P 0.35 0.35 0.33 0.33 -0.08 32 49 152 +49
27NOV26 11.00 P 0.56 0.57 0.56 0.58 -0.11 32 41 5,053 +17
27NOV26 11.50 P 0.00 0.00 0.00 0.92 -0.10 32 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.31 -0.12 32 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.75 -0.13 32 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.23 -0.13 33 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.72 -0.14 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.22 -0.14 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.22 -0.14 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.72 -0.14 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.22 -0.14 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 159 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.03 31 0 75 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.03 32 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.04 32 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.05 32 0 945 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 -0.06 31 0 307 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 -0.11 31 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.04 -0.12 32 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.41 -0.10 32 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.82 -0.12 32 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.26 -0.13 32 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.73 -0.14 31 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.22 -0.14 0 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.22 -0.14 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.72 -0.14 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.22 -0.14 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.22 -0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.22 -0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.72 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.22 -0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.72 -0.16 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.28 -0.04 31 0 39 0
28JAN27 10.00 P 0.00 0.00 0.00 0.36 -0.05 31 0 20 0
28JAN27 10.50 P 0.00 0.00 0.00 0.56 -0.06 31 0 33 0
28JAN27 11.00 P 0.00 0.00 0.00 0.81 -0.09 31 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.13 -0.11 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.48 -0.10 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 1.88 -0.12 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.29 -0.13 31 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.76 -0.12 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.23 -0.13 32 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.22 -0.14 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 -0.01 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 -0.04 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 -0.04 32 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 -0.04 32 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 -0.04 32 0 56 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 -0.07 32 0 114 0
30MAR27 10.50 P 0.00 0.00 0.00 0.74 -0.09 32 0 56 0
30MAR27 11.00 P 0.94 1.00 0.94 0.98 -0.07 32 30 113 +30
30MAR27 11.50 P 0.00 0.00 0.00 1.28 -0.09 32 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.63 -0.11 32 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 -0.13 32 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.40 -0.12 32 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.84 -0.11 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.28 -0.13 32 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.72 -0.16 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.24 -0.12 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.72 -0.14 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.22 -0.14 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.22 -0.16 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.22 -0.14 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.72 -0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.22 -0.16 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.72 -0.16 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.13 -0.01 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.25 -0.03 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.31 -0.03 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 -0.04 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.44 -0.05 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.52 -0.05 32 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 -0.04 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.71 -0.04 32 80 400 +80
29JUN27 10.50 P 0.00 0.00 0.00 0.93 -0.06 32 300 1,090 +300
29JUN27 11.00 P 0.00 0.00 0.00 1.19 -0.04 32 320 500 +320
29JUN27 11.50 P 0.00 0.00 0.00 1.49 -0.08 32 100 100 +100
29JUN27 12.00 P 0.00 0.00 0.00 1.82 -0.09 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.21 -0.07 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.59 -0.08 34 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 2.99 -0.09 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.43 -0.06 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.85 -0.09 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.29 -0.11 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.75 -0.13 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.22 -0.14 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.22 -0.16 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.22 -0.14 0 0 0 0
29SEP27 7.75 P 0.25 0.25 0.25 0.25 -0.03 33 1 10 +1
29SEP27 8.00 P 0.00 0.00 0.00 0.32 0.00 34 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.36 -0.03 33 0 12 0
29SEP27 8.50 P 0.00 0.00 0.00 0.43 -0.02 33 0 5 0
29SEP27 8.75 P 0.00 0.00 0.00 0.51 -0.02 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.59 -0.02 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.67 -0.03 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.77 -0.03 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.87 -0.04 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 0.99 -0.03 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.23 -0.04 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.50 -0.05 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.79 -0.08 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.11 -0.10 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.45 -0.09 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.81 -0.11 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.23 -0.08 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.60 -0.12 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.01 -0.12 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.43 -0.13 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.87 -0.13 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.40 -0.11 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.75 -0.14 28 0 0 0
TOTAL PUT 921 17,067 +897
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 0.00 225 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.44 0.00 195 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.39 0.00 168 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.34 0.00 143 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.29 0.00 120 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 0.00 99 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 0.00 79 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.14 0.00 60 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.10 0.00 65 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.02 0.00 36 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.49 0.00 126 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.44 -0.01 108 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.39 -0.01 92 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 -0.01 77 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.30 0.00 93 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.24 0.00 52 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 0.00 41 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 0.10 -0.01 36 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.06 0.00 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 35 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 51 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 65 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.50 0.00 125 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.45 0.00 108 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.40 0.00 93 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.35 0.00 80 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 0.00 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 0.00 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.08 0.00 36 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.05 -0.01 33 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 0.01 -0.01 32 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 44 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 49 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 58 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 66 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 73 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 88 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 91 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 90 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 66 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 0.00 46 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 0.00 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 38 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.01 -0.01 32 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 49 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 0.00 68 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 0.00 58 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 0.00 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 0.00 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 0.00 38 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.07 0.00 38 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 0.04 -0.01 37 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.01 -0.01 32 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 49 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 0.36 -0.01 46 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 43 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.20 -0.01 39 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.17 -0.01 39 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 0.00 39 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 0.00 39 0 50 0
29JUN27 1.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 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 0.00 46 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.24 0.00 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 0.00 41 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 0 2,315 0
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 35 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 0.00 51 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 0.00 65 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 0.00 77 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 0.00 89 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 0.00 99 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 0.00 109 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 0.00 119 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 0.00 127 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 0.00 136 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 0.00 143 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 47 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 0.00 55 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 0.00 61 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 0.00 67 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 0.00 73 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 0.00 78 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 0.00 83 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 0.00 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 90 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 66 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 0.00 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 0.00 0.00 0.00 0.17 0.00 32 0 5 0
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 0.00 43 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 0.00 53 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 0.00 57 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 0.00 62 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 0.00 66 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 0.00 70 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 0.00 73 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 0.00 77 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 0.00 80 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 0.00 84 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 0.00 87 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 0.00 90 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 0.00 92 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 0.00 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 77 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 0.00 43 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 0.18 +0.01 36 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 0.00 42 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.37 0.00 47 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.42 0.00 51 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.47 0.00 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 0.06 -0.01 34 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 0.16 +0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 0.00 36 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 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 0.00 43 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 0.00 46 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 0.00 49 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 0.00 52 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 0.00 54 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 0.00 57 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 0.00 59 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 0.00 62 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 0.00 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 0.18 +0.01 40 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 0.00 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 0.00 44 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 0.00 47 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 0.00 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 0.00 39 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 0.00 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 0.00 36 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.40 0.00 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 0.00 32 0 0 0
TOTAL PUT 0 524 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.265
29OCT26 1.85 C 0.00 0.00 0.00 1.42 0.00 124 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.37 0.00 118 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.32 0.00 113 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.27 0.00 107 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.17 0.00 97 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.07 0.00 87 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.97 +0.01 77 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.87 +0.01 68 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.77 +0.01 60 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.67 +0.01 51 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.57 0.00 43 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 +0.01 53 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.38 +0.02 43 0 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 187 0
29OCT26 3.10 C 0.00 0.00 0.00 0.19 +0.01 30 0 183 0
29OCT26 3.20 C 0.00 0.00 0.00 0.12 +0.01 30 0 64 0
29OCT26 3.30 C 0.09 0.10 0.09 0.07 +0.01 31 20 42 +7
29OCT26 3.40 C 0.05 0.05 0.05 0.04 +0.01 33 4 39 +4
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 49 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.34 +0.02 91 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.29 +0.02 87 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.19 +0.02 80 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.08 +0.01 60 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.98 +0.02 54 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.88 0.00 48 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.68 +0.01 36 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.58 0.00 30 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.50 +0.02 38 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.41 +0.04 36 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.24 +0.02 30 0 119 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 +0.01 30 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 +0.01 31 0 19 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 +0.01 30 0 6 0
27NOV26 3.50 C 0.07 0.07 0.07 0.06 0.00 30 1 9 0
27NOV26 3.60 C 0.04 0.04 0.04 0.04 0.00 31 1 1 +1
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 38 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.44 +0.01 71 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.39 +0.01 67 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.35 +0.03 73 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.30 +0.03 69 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.20 +0.03 63 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.09 +0.02 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.71 +0.04 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 +0.01 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 +0.02 33 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 +0.01 30 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 +0.01 29 0 103 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 +0.01 29 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 +0.02 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 +0.02 29 0 115 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.01 29 0 68 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 0.00 28 0 5 0
30DEC26 3.60 C 0.08 0.08 0.08 0.06 0.00 27 1 7 +1
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 29 0 9 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 1.21 +0.02 57 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 1.11 +0.04 51 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 1.01 +0.02 46 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.92 +0.02 45 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.82 +0.03 40 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.72 +0.02 36 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.62 +0.02 31 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.15 +0.01 27 0 2 0
28JAN27 3.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
28JAN27 3.70 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 1 0
28JAN27 3.90 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.48 +0.05 62 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.43 +0.05 59 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.38 +0.05 56 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.33 +0.05 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.23 +0.02 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.13 +0.03 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 +0.04 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 +0.02 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 +0.04 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 +0.04 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.02 29 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 +0.01 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.01 27 0 620 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 +0.02 27 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 +0.02 28 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 +0.02 27 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 +0.01 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 +0.01 27 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.01 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.49 +0.02 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.44 +0.02 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.39 +0.02 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.34 +0.05 48 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.24 +0.02 44 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.14 +0.01 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.05 +0.02 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.95 +0.01 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 +0.02 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 +0.02 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.03 30 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 +0.01 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 +0.02 29 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 +0.01 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 +0.03 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 +0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 +0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.01 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 +0.01 28 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 +0.01 28 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 +0.01 28 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 0.06 0.06 0.06 0.06 0.00 28 2 2 +2
29SEP27 2.00 C 0.00 0.00 0.00 1.34 +0.02 44 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.24 +0.02 40 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.15 +0.02 38 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.05 +0.01 35 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.96 +0.01 33 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.44 +0.01 28 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 0.00 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 +0.01 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 0.00 0.00 0.00 0.09 0.00 27 0 1 0
TOTAL CALL 29 6,606 +15
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 201 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 29 0 119 0
29OCT26 3.20 P 0.04 0.04 0.04 0.05 -0.01 30 2 3 +2
29OCT26 3.30 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.64 -0.01 52 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.74 -0.01 58 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.84 -0.01 64 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.94 -0.01 69 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 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 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 30 0 51 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 31 0 168 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 0.00 29 0 184 0
27NOV26 3.20 P 0.08 0.08 0.08 0.09 -0.02 27 2 264 0
27NOV26 3.30 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.74 -0.01 37 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.94 -0.01 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 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 36 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 0.01 -0.01 27 0 2 0
30DEC26 2.80 P 0.02 0.02 0.02 0.02 -0.01 28 1 19 -1
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 29 0 164 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 28 0 170 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 26 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.01 28 0 243 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.02 26 0 101 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 -0.02 26 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 -0.01 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 -0.01 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.04 -0.01 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 -0.01 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 -0.01 46 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 47 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 35 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 0.02 0.00 28 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 0.00 27 0 4 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.15 -0.01 27 0 18 0
28JAN27 3.30 P 0.00 0.00 0.00 0.19 -0.01 26 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.94 -0.01 32 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 41 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 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 9 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 27 0 48 0
30MAR27 3.00 P 0.10 0.10 0.10 0.11 0.00 27 1 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 0.00 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 -0.01 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.01 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 -0.02 26 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 -0.02 26 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 -0.01 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 -0.01 25 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 -0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.14 -0.01 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 -0.01 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.34 -0.01 35 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 29 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 0.06 -0.01 27 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 0.00 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 0.00 27 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 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.58 -0.01 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.66 0.00 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 -0.01 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.81 -0.01 23 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.01 0.00 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 28 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 2 0
29SEP27 2.60 P 0.00 0.00 0.00 0.08 -0.01 26 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.61 -0.03 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.68 -0.04 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.94 +0.01 26 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.03 -0.02 27 0 0 0
TOTAL PUT 6 6,095 +1
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$ 20.900
29OCT26 15.50 C 0.00 0.00 0.00 5.41 -0.47 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.07 -0.31 98 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.55 -0.33 85 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.04 -0.34 75 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.53 -0.36 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.02 -0.37 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.44 -0.45 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.97 -0.44 33 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.52 -0.42 32 0 24 0
29OCT26 20.00 C 0.00 0.00 0.00 1.12 -0.39 32 0 37 0
29OCT26 21.00 C 0.67 0.67 0.67 0.50 -0.27 31 15 73 +15
29OCT26 22.00 C 0.30 0.30 0.20 0.18 -0.15 32 9 330 +1
29OCT26 23.00 C 0.11 0.12 0.06 0.05 -0.07 32 27 309 +21
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 198 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.07 -0.36 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.55 -0.36 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.11 -0.43 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.54 -0.45 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.09 -0.33 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.75 -0.25 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.27 -0.32 35 0 15 0
27NOV26 19.50 C 1.92 1.92 1.92 1.92 -0.36 36 12 59 +12
27NOV26 20.00 C 0.00 0.00 0.00 1.55 -0.31 34 0 131 0
27NOV26 21.00 C 0.00 0.00 0.00 1.01 -0.26 35 0 312 0
27NOV26 22.00 C 0.78 0.78 0.62 0.62 -0.20 35 16 229 0
27NOV26 23.00 C 0.00 0.00 0.00 0.37 -0.13 36 0 206 0
27NOV26 24.00 C 0.20 0.20 0.20 0.20 -0.10 35 13 197 +13
27NOV26 25.00 C 0.00 0.00 0.00 0.10 -0.07 35 0 89 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.67 -0.31 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.20 -0.32 47 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.76 -0.30 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.30 -0.34 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.82 -0.31 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.34 -0.37 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.95 -0.39 36 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.59 -0.38 36 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.23 -0.38 35 0 34 0
30DEC26 20.00 C 0.00 0.00 0.00 1.96 -0.26 37 0 199 0
30DEC26 21.00 C 1.66 1.66 1.66 1.41 -0.25 36 1 336 +1
30DEC26 22.00 C 0.00 0.00 0.00 1.00 -0.22 36 0 301 0
30DEC26 23.00 C 0.86 0.87 0.86 0.71 -0.17 37 37 121 -37
30DEC26 24.00 C 0.53 0.53 0.53 0.49 -0.14 37 1 101 0
30DEC26 25.00 C 0.00 0.00 0.00 0.32 -0.11 37 0 102 0
30DEC26 26.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 49 0
30DEC26 27.00 C 0.20 0.20 0.20 0.13 -0.05 37 2 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 54 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 167 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28JAN27 16.00 C 0.00 0.00 0.00 5.32 -0.22 44 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.90 -0.22 44 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.46 -0.19 42 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.05 -0.25 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.65 -0.18 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.28 -0.29 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.85 -0.36 37 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.50 -0.38 36 0 0 0
28JAN27 20.00 C 2.59 2.59 2.59 2.21 -0.28 36 15 15 +15
28JAN27 21.00 C 0.00 0.00 0.00 1.71 -0.25 37 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.30 -0.22 37 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.98 -0.17 37 0 11 0
28JAN27 24.00 C 0.00 0.00 0.00 0.73 -0.15 37 0 0 0
28JAN27 25.00 C 0.63 0.63 0.63 0.53 -0.13 37 1 20 +1
28JAN27 26.00 C 0.00 0.00 0.00 0.37 -0.12 37 0 1 0
28JAN27 27.00 C 0.45 0.45 0.45 0.26 -0.09 37 1 5 +1
28JAN27 28.00 C 0.00 0.00 0.00 0.18 -0.07 37 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.90 -0.47 39 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 5.50 -0.33 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.17 -0.28 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.81 -0.19 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.43 -0.19 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.07 -0.19 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.73 -0.19 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.41 -0.18 40 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.00 -0.31 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.73 -0.25 38 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.24 -0.26 38 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 1.83 -0.22 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.49 -0.21 38 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.21 -0.17 38 0 124 0
30MAR27 25.00 C 0.00 0.00 0.00 0.96 -0.14 38 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.76 -0.14 38 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.59 -0.13 38 0 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.11 38 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.36 -0.08 38 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.07 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.06 38 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
30MAR27 34.00 C 0.17 0.17 0.17 0.10 -0.03 38 11 11 +11
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.18 -0.37 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.77 -0.39 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.37 -0.38 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.99 -0.38 46 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.63 -0.38 45 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.28 -0.37 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.95 -0.36 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.65 -0.34 44 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.35 -0.33 43 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.09 -0.30 43 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.52 -0.35 42 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.17 -0.25 43 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 1.81 -0.22 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.50 -0.19 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.24 -0.16 42 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.02 -0.15 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.84 -0.12 42 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.68 -0.12 42 0 14 0
29JUN27 29.00 C 0.00 0.00 0.00 0.57 -0.09 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.46 -0.08 42 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.38 -0.06 42 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 30 0
29JUN27 34.00 C 0.37 0.37 0.37 0.21 -0.04 42 9 11 +9
29JUN27 35.00 C 0.33 0.33 0.33 0.17 -0.03 42 9 16 +9
29JUN27 36.00 C 0.34 0.34 0.34 0.14 -0.03 42 15 17 +15
29JUN27 37.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 5.82 -0.37 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.44 -0.40 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.06 -0.40 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.72 -0.37 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.38 -0.38 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.07 -0.35 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.78 -0.34 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.50 -0.33 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.24 -0.31 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.78 -0.28 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.37 -0.26 42 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.03 -0.23 42 0 32 0
29SEP27 24.00 C 2.00 2.00 2.00 1.73 -0.19 42 2 2 0
29SEP27 25.00 C 1.76 1.76 1.76 1.47 -0.19 42 2 5 +2
29SEP27 26.00 C 0.00 0.00 0.00 1.26 -0.15 42 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.07 -0.15 42 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 0.92 -0.12 42 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 0.78 -0.12 42 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.67 -0.10 42 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.58 -0.08 42 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.49 -0.08 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.42 -0.07 42 0 0 0
TOTAL CALL 198 10,609 +89
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29OCT26 17.50 P 0.01 0.01 0.01 0.01 0.00 41 2 33 -2
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 18.50 P 0.03 0.03 0.03 0.02 +0.01 34 8 44 +6
29OCT26 19.00 P 0.06 0.06 0.06 0.05 +0.02 34 1 126 -1
29OCT26 19.50 P 0.00 0.00 0.00 0.10 +0.04 32 0 58 0
29OCT26 20.00 P 0.20 0.21 0.11 0.19 +0.06 31 14 315 -6
29OCT26 21.00 P 0.49 0.61 0.37 0.60 +0.18 33 62 228 +26
29OCT26 22.00 P 0.00 0.00 0.00 1.22 +0.24 29 0 295 0
29OCT26 23.00 P 0.00 0.00 0.00 2.15 +0.38 35 0 418 0
29OCT26 24.00 P 0.00 0.00 0.00 3.11 +0.41 37 0 143 -48
29OCT26 25.00 P 3.88 3.88 3.82 4.10 +0.35 0 6 0 -51
29OCT26 26.00 P 0.00 0.00 0.00 5.10 +0.34 0 0 0 -15
29OCT26 27.00 P 0.00 0.00 0.00 6.10 +0.44 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.10 +0.44 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.10 +0.34 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.10 +0.32 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.12 +0.36 95 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.11 +0.44 96 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.10 +0.43 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.10 +0.44 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 16 0
27NOV26 16.50 P 0.04 0.04 0.04 0.03 +0.01 37 5 19 -1
27NOV26 17.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 4 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.20 +0.04 35 0 55 0
27NOV26 19.00 P 0.25 0.30 0.25 0.30 +0.06 35 8 63 +8
27NOV26 19.50 P 0.40 0.40 0.40 0.44 +0.08 36 1 60 0
27NOV26 20.00 P 0.46 0.58 0.46 0.58 +0.08 35 6 94 +6
27NOV26 21.00 P 1.02 1.02 1.02 1.05 +0.17 35 8 279 +8
27NOV26 22.00 P 0.00 0.00 0.00 1.68 +0.23 36 0 157 0
27NOV26 23.00 P 0.00 0.00 0.00 2.41 +0.27 36 0 175 0
27NOV26 24.00 P 0.00 0.00 0.00 3.27 +0.35 38 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 4.15 +0.30 36 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 5.12 +0.36 38 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 6.11 +0.42 41 0 0 -13
27NOV26 28.00 P 0.00 0.00 0.00 7.10 +0.36 0 0 0 -4
27NOV26 29.00 P 0.00 0.00 0.00 8.10 +0.34 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.11 +0.33 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.12 +0.36 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.11 +0.34 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.10 +0.42 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.11 +0.41 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 +0.04 37 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.06 37 0 22 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.07 37 0 20 0
30DEC26 19.00 P 0.50 0.50 0.50 0.58 +0.09 37 1 22 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.10 37 0 20 0
30DEC26 20.00 P 0.92 0.92 0.92 0.92 +0.11 36 50 185 0
30DEC26 21.00 P 1.38 1.38 1.38 1.41 +0.16 37 30 437 +30
30DEC26 22.00 P 0.00 0.00 0.00 2.01 +0.21 37 0 376 0
30DEC26 23.00 P 0.00 0.00 0.00 2.65 +0.19 36 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.34 +0.22 32 0 210 0
30DEC26 25.00 P 4.10 4.10 4.09 4.22 +0.17 33 6 91 +2
30DEC26 26.00 P 0.00 0.00 0.00 5.20 +0.26 37 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 6.14 +0.40 37 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 7.11 +0.27 37 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 8.10 +0.29 0 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 9.11 +0.33 44 0 0 -33
30DEC26 31.00 P 0.00 0.00 0.00 10.12 +0.31 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.15 +0.38 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.10 +0.42 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.11 +0.32 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.10 +0.43 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.10 +0.36 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.10 +0.42 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.10 +0.43 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.10 +0.36 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.10 +0.29 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.15 +0.48 82 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.10 +0.41 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.10 +0.36 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.10 +0.26 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.10 +0.44 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.11 +0.30 86 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.10 +0.42 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.10 +0.44 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.10 +0.42 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
28JAN27 17.00 P 0.29 0.29 0.29 0.28 +0.03 37 2 11 +2
28JAN27 17.50 P 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.48 +0.05 37 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.63 +0.07 37 0 23 0
28JAN27 19.00 P 0.00 0.00 0.00 0.78 +0.08 37 0 1 0
28JAN27 19.50 P 0.00 0.00 0.00 0.95 +0.09 37 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.17 +0.12 37 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.66 +0.16 37 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 2.25 +0.20 38 0 16 0
28JAN27 23.00 P 0.00 0.00 0.00 2.93 +0.22 38 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.53 +0.09 34 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.34 +0.12 34 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.20 +0.19 33 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.14 +0.15 33 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.15 +0.21 37 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.11 +0.26 36 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.11 +0.33 40 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 10.12 +0.31 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 +0.03 38 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 +0.04 38 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.44 +0.06 38 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.54 +0.05 38 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 +0.07 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.81 +0.07 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.96 +0.07 38 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.14 +0.07 38 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 +0.08 38 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.56 +0.09 38 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.07 +0.12 38 0 54 0
30MAR27 22.00 P 0.00 0.00 0.00 2.66 +0.19 38 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.38 +0.28 40 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.90 +0.10 36 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.65 +0.09 36 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.46 +0.11 35 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.34 +0.12 36 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.25 +0.20 36 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.15 +0.18 35 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.21 +0.43 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.17 +0.36 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.15 +0.38 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.11 +0.30 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.11 +0.32 43 0 0 -1
30MAR27 35.00 P 0.00 0.00 0.00 14.11 +0.32 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.10 +0.36 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.10 +0.39 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.10 +0.43 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.10 +0.36 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.10 +0.29 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.15 +0.36 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.10 +0.39 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.10 +0.36 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.11 +0.27 62 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.10 +0.32 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.11 +0.30 65 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.10 +0.33 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.10 +0.40 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.11 +0.43 70 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.06 +0.11 41 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.23 +0.11 41 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 +0.14 41 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.64 +0.14 41 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.87 +0.17 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.11 +0.17 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 +0.19 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.65 +0.21 40 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.93 +0.21 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.23 +0.23 40 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.86 +0.25 40 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.55 +0.28 39 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.26 +0.30 38 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 6.02 +0.31 38 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.81 +0.34 37 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.61 +0.34 36 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.45 +0.36 35 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.30 +0.37 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.18 +0.39 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.06 +0.39 0 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.96 +0.41 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.86 +0.41 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.77 +0.42 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.69 +0.42 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.62 +0.43 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.55 +0.43 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.48 +0.43 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.42 +0.44 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.54 +0.13 41 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.75 +0.13 41 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.96 +0.13 40 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 2.21 +0.16 40 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.45 +0.16 40 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 2.71 +0.17 40 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.99 +0.19 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.28 +0.20 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.57 +0.20 40 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 4.21 +0.23 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.87 +0.25 39 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.58 +0.27 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.32 +0.30 38 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.08 +0.30 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.88 +0.33 37 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.69 +0.34 36 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.52 +0.35 35 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.37 +0.36 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.23 +0.36 31 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.11 +0.38 28 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.00 +0.39 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.90 +0.39 0 0 3 0
TOTAL PUT 210 7,448 -86
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$ 80.900
16OCT26 59.00 C 0.00 0.00 0.00 21.97 +0.45 199 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 20.91 +0.39 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 19.91 +0.41 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 19.01 +0.54 186 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 17.96 +0.46 158 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 16.91 +0.45 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 15.91 +0.44 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 14.91 +0.41 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 13.97 +0.29 127 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 12.98 +0.50 121 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 11.98 +0.30 112 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 10.90 +0.39 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 9.91 +0.43 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 8.91 +0.40 0 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 7.91 +0.21 0 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 6.91 +0.39 0 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 5.91 +0.41 0 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 4.91 +0.29 0 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 3.91 +0.42 0 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 2.92 +0.37 22 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 1.93 +0.39 18 0 880 0
16OCT26 80.00 C 0.51 0.92 0.51 0.98 +0.34 14 86 655 -45
16OCT26 81.00 C 0.09 0.20 0.09 0.23 +0.07 11 121 340 -120
16OCT26 82.00 C 0.00 0.00 0.00 0.12 +0.09 19 0 40 0
16OCT26 83.00 C 0.00 0.00 0.00 0.10 +0.09 28 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.09 +0.08 37 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.08 +0.07 44 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.06 +0.05 56 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.04 +0.03 65 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 20.95 +0.43 62 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 19.95 +0.45 56 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 19.01 +0.50 81 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 17.96 +0.45 61 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 16.95 +0.44 0 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 15.95 +0.44 0 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 14.95 +0.44 0 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 13.97 +0.29 50 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 12.98 +0.47 49 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 11.98 +0.30 45 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 10.96 +0.45 34 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 9.96 +0.45 30 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 8.96 +0.45 26 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 7.96 +0.26 23 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 6.96 +0.44 19 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 5.96 +0.44 13 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 4.96 +0.34 0 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 3.97 +0.44 14 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 2.99 +0.42 13 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 2.06 +0.39 13 0 251 0
23OCT26 80.00 C 0.85 1.16 0.85 1.21 +0.24 12 120 264 +90
23OCT26 81.00 C 0.45 0.65 0.45 0.65 +0.22 13 13 167 +7
23OCT26 82.00 C 0.23 0.23 0.23 0.27 +0.08 12 1 41 +1
23OCT26 83.00 C 0.08 0.08 0.08 0.10 +0.02 13 11 37 +11
23OCT26 84.00 C 0.03 0.03 0.03 0.09 +0.05 17 28 28 +28
23OCT26 85.00 C 0.00 0.00 0.00 0.08 +0.06 20 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.07 +0.06 23 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.06 +0.05 26 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 49.94 +0.45 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 48.94 +0.44 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.94 +0.44 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.95 +0.45 140 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.95 +0.45 132 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.95 +0.45 123 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.95 +0.45 111 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.95 +0.45 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.95 +0.44 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.95 +0.44 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.96 +0.45 112 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.96 +0.45 106 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.96 +0.45 99 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 36.96 +0.45 91 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 35.96 +0.45 75 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 34.96 +0.44 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 33.96 +0.44 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 32.97 +0.45 89 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.97 +0.45 83 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.97 +0.45 78 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.47 +0.45 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.98 +0.53 68 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.48 +0.53 57 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 20.99 +0.47 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.49 +0.53 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.00 +0.49 43 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 13.51 +0.46 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.02 +0.50 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.53 +0.47 27 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 6.10 +0.53 24 0 95 0
29OCT26 77.50 C 3.10 3.10 3.10 3.63 +0.48 16 20 1,198 -20
29OCT26 80.00 C 1.03 1.34 1.03 1.32 +0.29 10 376 3,258 +111
29OCT26 82.50 C 0.20 0.23 0.20 0.35 +0.14 13 229 2,368 +71
29OCT26 85.00 C 0.04 0.04 0.04 0.09 +0.05 16 70 3,159 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 991 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 499 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 50.02 +0.53 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 49.02 +0.52 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.03 +0.53 77 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.03 +0.53 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.04 +0.54 77 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.04 +0.54 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 44.04 +0.53 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 43.05 +0.54 67 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.05 +0.54 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.06 +0.54 66 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.06 +0.54 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.06 +0.54 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 38.07 +0.54 57 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 37.07 +0.54 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.08 +0.54 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.08 +0.54 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.08 +0.54 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 33.09 +0.54 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.09 +0.55 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 31.09 +0.54 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.60 +0.54 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.11 +0.54 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.62 +0.53 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.13 +0.53 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 18.64 +0.53 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.16 +0.54 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.56 +0.35 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.08 +0.36 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 8.72 +0.45 16 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 6.30 +0.45 14 0 6 0
27NOV26 77.50 C 3.76 3.76 3.76 4.04 +0.34 13 2 1,306 0
27NOV26 80.00 C 1.60 1.87 1.55 1.89 +0.12 10 170 1,325 +10
27NOV26 82.50 C 0.60 0.78 0.60 0.83 +0.16 12 89 2,476 +32
27NOV26 85.00 C 0.19 0.22 0.19 0.33 +0.11 13 94 1,002 -8
27NOV26 87.50 C 0.00 0.00 0.00 0.13 +0.06 14 0 310 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 +0.03 15 0 571 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 +0.02 17 0 614 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 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 22 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 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 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 39 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 61 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 50.11 +0.52 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 49.12 +0.52 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.12 +0.51 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.13 +0.52 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.14 +0.51 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.15 +0.51 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 44.04 +0.40 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.16 +0.52 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.17 +0.51 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.06 +0.40 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.06 +0.40 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.06 +0.40 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.07 +0.40 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.07 +0.39 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.08 +0.39 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.08 +0.38 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.08 +0.38 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.09 +0.38 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.09 +0.36 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.09 +0.37 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.60 +0.36 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.11 +0.35 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.62 +0.34 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.13 +0.33 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.64 +0.32 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.16 +0.33 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.77 +0.32 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.39 +0.43 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.95 +0.43 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.57 +0.40 12 0 9 0
30DEC26 77.50 C 0.00 0.00 0.00 4.26 +0.29 10 0 491 0
30DEC26 80.00 C 2.38 2.40 2.35 2.44 +0.35 10 181 2,895 -29
30DEC26 82.50 C 1.13 1.23 1.12 1.18 +0.09 11 111 5,718 -21
30DEC26 85.00 C 0.51 0.55 0.50 0.56 +0.03 11 77 7,987 -35
30DEC26 87.50 C 0.00 0.00 0.00 0.29 +0.01 13 0 4,297 0
30DEC26 90.00 C 0.10 0.12 0.10 0.16 +0.03 14 20 4,184 -16
30DEC26 92.50 C 0.00 0.00 0.00 0.09 +0.03 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 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 32 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 44 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 49.12 +0.41 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 48.12 +0.43 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 47.13 +0.42 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 46.14 +0.42 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 45.15 +0.41 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 44.04 +0.30 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 43.16 +0.41 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 42.17 +0.41 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 41.06 +0.28 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 40.06 +0.28 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 39.06 +0.26 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 38.07 +0.26 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 37.07 +0.26 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 36.08 +0.24 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 35.10 +0.25 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 34.10 +0.24 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 33.12 +0.25 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 32.12 +0.24 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 31.14 +0.25 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 28.64 +0.25 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 26.18 +0.24 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 23.71 +0.21 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 21.22 +0.24 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 18.74 +0.23 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 16.26 +0.19 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 13.99 +0.34 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.53 +0.33 0 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 9.12 +0.37 11 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 6.85 +0.39 12 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 4.64 +0.30 11 0 527 0
28JAN27 80.00 C 2.69 2.69 2.69 2.86 +0.21 11 1 107 +1
28JAN27 82.50 C 1.55 1.55 1.55 1.58 +0.10 11 3 61 +3
28JAN27 85.00 C 0.79 0.79 0.79 0.86 +0.10 11 7 163 +7
28JAN27 87.50 C 0.39 0.39 0.39 0.47 +0.09 12 10 110 +10
28JAN27 90.00 C 0.00 0.00 0.00 0.26 +0.07 13 0 38 0
28JAN27 92.50 C 0.11 0.11 0.11 0.15 +0.06 14 20 20 +20
28JAN27 95.00 C 0.00 0.00 0.00 0.08 +0.03 14 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.06 +0.03 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 18 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 22 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 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 28 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 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 50.15 +0.28 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 49.16 +0.21 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 48.18 +0.27 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.19 +0.27 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.21 +0.28 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.21 +0.23 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.24 +0.28 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.25 +0.21 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.27 +0.28 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.29 +0.22 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.30 +0.27 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.32 +0.28 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.33 +0.25 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.35 +0.27 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.36 +0.26 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.38 +0.28 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.39 +0.26 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.40 +0.26 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.42 +0.26 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.43 +0.20 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.98 +0.26 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.52 +0.27 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.04 +0.19 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.60 +0.26 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.12 +0.26 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.69 +0.24 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.43 +0.30 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.01 +0.45 12 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 9.69 +0.47 12 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 7.47 +0.42 12 0 43 0
30MAR27 77.50 C 0.00 0.00 0.00 5.35 +0.18 11 0 3,161 0
30MAR27 80.00 C 0.00 0.00 0.00 3.74 +0.19 11 0 728 0
30MAR27 82.50 C 2.44 2.44 2.37 2.45 +0.14 12 13 1,046 +8
30MAR27 85.00 C 1.48 1.48 1.46 1.54 +0.12 12 15 1,284 0
30MAR27 87.50 C 0.90 0.90 0.90 0.93 +0.06 12 6 848 +5
30MAR27 90.00 C 0.00 0.00 0.00 0.58 +0.04 13 0 1,186 0
30MAR27 92.50 C 0.36 0.36 0.36 0.36 +0.03 13 3 711 0
30MAR27 95.00 C 0.00 0.00 0.00 0.22 +0.03 13 0 577 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 +0.03 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 +0.02 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 16 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 20 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 30 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 50.37 +0.26 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 49.39 +0.25 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.42 +0.28 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.44 +0.27 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.46 +0.26 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.48 +0.26 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.50 +0.27 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.53 +0.26 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.55 +0.27 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.57 +0.26 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.59 +0.27 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.62 +0.26 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.64 +0.27 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.65 +0.25 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.68 +0.27 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.71 +0.27 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.73 +0.26 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.75 +0.25 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.77 +0.26 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.80 +0.27 0 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 29.36 +0.26 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.91 +0.26 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.46 +0.26 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.02 +0.26 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.60 +0.27 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.20 +0.25 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.92 +0.33 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.56 +0.31 14 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.29 +0.30 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.08 +0.38 12 0 3,272 0
29JUN27 77.50 C 6.13 6.13 6.13 6.19 +0.28 12 30 376 +30
29JUN27 80.00 C 0.00 0.00 0.00 4.49 +0.19 12 0 634 0
29JUN27 82.50 C 0.00 0.00 0.00 3.17 +0.22 12 0 1,912 0
29JUN27 85.00 C 2.28 2.39 2.27 2.18 +0.20 12 230 4,055 +50
29JUN27 87.50 C 0.00 0.00 0.00 1.46 +0.16 12 0 536 0
29JUN27 90.00 C 0.00 0.00 0.00 0.97 +0.15 13 0 869 0
29JUN27 92.50 C 0.00 0.00 0.00 0.64 +0.13 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.42 +0.11 13 0 542 0
29JUN27 97.50 C 0.00 0.00 0.00 0.27 +0.08 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.18 +0.07 14 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.12 +0.05 14 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 0.08 +0.04 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 +0.02 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.04 +0.02 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 +0.02 16 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.02 +0.01 16 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 17 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 25 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 50.37 +0.26 0 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 49.39 +0.25 0 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 48.42 +0.28 0 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 47.44 +0.27 0 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 46.46 +0.26 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 45.48 +0.26 0 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 44.50 +0.27 0 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 43.53 +0.25 0 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 42.55 +0.27 0 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.57 +0.26 0 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 40.59 +0.27 0 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.62 +0.26 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.64 +0.27 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.65 +0.25 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.68 +0.24 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.71 +0.27 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.73 +0.26 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.75 +0.25 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.77 +0.26 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.80 +0.26 0 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.36 +0.26 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 26.91 +0.26 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.46 +0.26 0 0 0 0
29SEP27 60.00 C 21.76 21.76 21.76 22.11 +0.35 0 1 0 -1
29SEP27 62.50 C 0.00 0.00 0.00 19.60 +0.26 0 0 0 0
29SEP27 65.00 C 16.92 16.92 16.92 17.29 +0.34 14 1 0 -1
29SEP27 67.50 C 0.00 0.00 0.00 14.92 +0.33 14 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.56 +0.31 13 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.30 +0.28 12 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.24 +0.25 12 0 21 0
29SEP27 77.50 C 0.00 0.00 0.00 6.46 +0.28 13 0 129 0
29SEP27 80.00 C 4.71 4.71 4.71 5.05 +0.28 13 6 66 +2
29SEP27 82.50 C 3.45 3.45 3.45 3.89 +0.27 14 2 139 0
29SEP27 85.00 C 2.60 2.60 2.60 2.99 +0.20 14 1 448 0
29SEP27 87.50 C 1.80 1.80 1.80 2.29 +0.13 14 1 41 +1
29SEP27 90.00 C 0.00 0.00 0.00 1.75 +0.06 15 0 123 0
29SEP27 92.50 C 0.00 0.00 0.00 1.34 0.00 15 0 260 0
29SEP27 95.00 C 0.00 0.00 0.00 1.02 -0.04 15 0 90 0
29SEP27 97.50 C 0.00 0.00 0.00 0.79 -0.06 16 0 106 0
29SEP27 100.00 C 0.00 0.00 0.00 0.62 -0.07 16 0 61 0
29SEP27 102.50 C 0.00 0.00 0.00 0.48 -0.08 16 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.38 -0.09 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.30 -0.09 17 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.24 -0.09 17 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.19 -0.10 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.16 -0.09 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.12 -0.09 18 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.10 -0.09 18 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.08 -0.09 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.07 -0.08 19 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.06 -0.08 19 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.05 -0.07 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.04 -0.07 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.03 -0.07 20 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.02 -0.07 20 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.01 -0.07 19 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.01 -0.06 20 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 -0.05 20 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 -0.04 21 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
TOTAL CALL 2,169 77,642 +202
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 2 0
16OCT26 79.00 P 0.00 0.00 0.00 0.01 -0.05 16 0 467 0
16OCT26 80.00 P 0.14 0.14 0.06 0.07 -0.08 14 130 744 -90
16OCT26 81.00 P 0.75 0.75 0.56 0.34 -0.33 12 73 127 +71
16OCT26 82.00 P 0.00 0.00 0.00 1.21 -0.35 20 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 2.18 -0.37 28 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 3.21 -0.34 40 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 4.30 -0.25 57 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 5.34 -0.21 69 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 6.19 -0.36 63 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 7.14 -0.41 61 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 8.20 -0.35 79 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 9.21 -0.34 88 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 10.14 -0.41 81 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 11.16 -0.39 92 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 12.23 -0.32 112 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 13.24 -0.42 120 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 14.22 -0.33 124 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 15.14 -0.41 111 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 16.10 -0.56 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 17.29 -0.26 155 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 18.30 -0.25 163 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 19.20 -0.35 150 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 51 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 41 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 0.01 0.00 34 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
23OCT26 78.00 P 0.06 0.06 0.06 0.03 -0.02 13 125 130 +122
23OCT26 79.00 P 0.17 0.20 0.10 0.10 -0.07 13 30 57 +14
23OCT26 80.00 P 0.45 0.45 0.29 0.29 -0.13 13 86 541 +86
23OCT26 81.00 P 0.99 0.99 0.72 0.69 -0.23 13 121 162 +62
23OCT26 82.00 P 0.00 0.00 0.00 1.37 -0.29 14 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 2.18 -0.41 14 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 3.21 -0.34 20 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 4.30 -0.25 28 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 5.34 -0.21 34 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 6.19 -0.36 31 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 7.14 -0.41 31 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 8.20 -0.35 39 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 9.21 -0.34 43 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 10.14 -0.41 41 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 11.16 -0.39 46 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 12.23 -0.32 55 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 13.24 -0.42 59 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 14.22 -0.33 61 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 15.14 -0.49 56 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 16.35 -0.31 76 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 17.35 -0.28 79 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 18.37 -0.26 83 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 19.35 -0.28 85 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 1,407 0
29OCT26 72.50 P 0.02 0.02 0.02 0.04 +0.03 27 30 1,209 +30
29OCT26 75.00 P 0.03 0.03 0.02 0.06 +0.05 22 3 2,327 -3
29OCT26 77.50 P 0.06 0.07 0.06 0.12 +0.04 16 9 2,702 +7
29OCT26 80.00 P 0.61 0.61 0.40 0.37 -0.13 11 209 3,348 -93
29OCT26 82.50 P 1.88 1.88 1.85 1.82 -0.38 12 13 1,791 -12
29OCT26 85.00 P 3.67 3.67 3.67 4.30 -0.25 22 4 19 +4
29OCT26 87.50 P 0.00 0.00 0.00 6.60 -0.45 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.21 -0.34 34 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.69 -0.36 40 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.22 -0.33 48 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.84 -0.28 60 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.35 -0.28 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.85 -0.27 73 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.34 -0.28 79 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 26.84 -0.28 84 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.34 -0.28 89 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 31.84 -0.28 94 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.34 -0.27 99 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 36.84 -0.28 104 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.34 -0.28 109 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.84 -0.28 114 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.34 -0.28 118 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.84 -0.28 122 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.34 -0.28 126 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.86 -0.26 132 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.34 -0.28 134 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.84 -0.28 138 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.34 -0.28 142 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.84 -0.28 146 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.36 -0.26 151 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 66.84 -0.27 153 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.34 -0.29 156 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 71.84 -0.28 160 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.34 -0.28 163 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.84 -0.27 166 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.34 -0.27 170 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 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 83 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 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 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 21 0 175 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 323 0
27NOV26 72.50 P 0.04 0.04 0.04 0.04 +0.01 16 1 947 0
27NOV26 75.00 P 0.00 0.00 0.00 0.10 0.00 14 0 1,404 0
27NOV26 77.50 P 0.29 0.29 0.22 0.28 -0.06 12 80 3,378 -72
27NOV26 80.00 P 1.05 1.05 0.79 0.78 -0.19 11 577 2,198 -73
27NOV26 82.50 P 2.45 2.45 2.45 2.25 -0.16 13 30 1,102 +30
27NOV26 85.00 P 0.00 0.00 0.00 4.30 -0.34 14 0 341 0
27NOV26 87.50 P 0.00 0.00 0.00 6.60 -0.45 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 9.21 -0.34 22 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 11.69 -0.36 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.22 -0.33 31 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.84 -0.29 38 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.35 -0.28 42 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 21.85 -0.28 46 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.34 -0.28 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 26.84 -0.29 52 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.34 -0.28 56 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 31.85 -0.28 59 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.35 -0.28 62 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 36.85 -0.28 65 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.34 -0.28 68 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 41.84 -0.28 71 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.34 -0.28 73 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.85 -0.27 76 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.34 -0.28 79 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.86 -0.26 82 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.34 -0.29 84 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.84 -0.29 86 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.34 -0.28 88 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.84 -0.29 91 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.36 -0.26 94 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 66.85 -0.28 96 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.35 -0.28 98 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 71.84 -0.29 99 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.35 -0.28 102 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.84 -0.28 103 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.34 -0.28 105 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 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 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 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 330 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 35 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 28 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 818 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 3,564 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.02 13 0 2,275 0
30DEC26 75.00 P 0.19 0.19 0.14 0.16 -0.03 12 51 10,500 -31
30DEC26 77.50 P 0.49 0.49 0.40 0.44 -0.05 11 16 11,837 -3
30DEC26 80.00 P 1.29 1.29 1.07 1.10 -0.11 11 154 7,595 +84
30DEC26 82.50 P 2.80 2.80 2.48 2.29 -0.37 10 64 2,253 +60
30DEC26 85.00 P 0.00 0.00 0.00 4.38 -0.34 12 0 703 0
30DEC26 87.50 P 0.00 0.00 0.00 6.62 -0.46 13 0 158 0
30DEC26 90.00 P 0.00 0.00 0.00 9.21 -0.34 18 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 11.69 -0.36 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.22 -0.36 25 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 16.88 -0.25 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.35 -0.28 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.85 -0.28 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.34 -0.28 39 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.84 -0.29 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.36 -0.26 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.87 -0.26 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.36 -0.27 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.87 -0.26 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.34 -0.28 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.84 -0.28 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.36 -0.26 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.85 -0.27 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.34 -0.28 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 51.86 -0.26 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.36 -0.27 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.84 -0.29 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.34 -0.29 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.84 -0.29 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.36 -0.26 74 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.86 -0.27 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.35 -0.28 78 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.84 -0.29 79 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.36 -0.27 81 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.84 -0.28 82 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.34 -0.28 84 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 37 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 34 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 14 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 96 0
28JAN27 72.50 P 0.10 0.10 0.10 0.10 -0.03 13 30 42 +30
28JAN27 75.00 P 0.00 0.00 0.00 0.25 -0.05 12 0 555 0
28JAN27 77.50 P 0.00 0.00 0.00 0.61 -0.08 11 0 1,307 0
28JAN27 80.00 P 1.34 1.34 1.34 1.30 -0.16 11 32 476 +28
28JAN27 82.50 P 2.97 2.97 2.65 2.59 -0.27 11 65 814 +30
28JAN27 85.00 P 4.48 4.48 4.48 4.47 -0.28 12 4 81 +4
28JAN27 87.50 P 0.00 0.00 0.00 6.72 -0.36 13 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 9.21 -0.34 16 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 11.69 -0.36 19 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 14.22 -0.36 22 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 16.88 -0.25 28 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 19.35 -0.28 30 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 21.86 -0.27 33 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 24.37 -0.25 35 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 26.85 -0.28 37 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 29.36 -0.26 40 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 31.87 -0.26 42 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 34.36 -0.27 44 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 36.87 -0.26 46 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 39.35 -0.27 48 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 41.85 -0.27 50 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 44.37 -0.25 52 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 46.85 -0.27 54 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 49.35 -0.27 56 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 51.86 -0.26 58 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 54.36 -0.27 59 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 56.85 -0.28 61 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 59.36 -0.27 63 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 61.85 -0.28 64 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 64.36 -0.26 66 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 66.86 -0.27 67 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 69.35 -0.28 69 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 71.85 -0.28 70 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 74.36 -0.27 72 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 49 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 43 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 40 0 0 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 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 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 33 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 24 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 0.00 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 587 0
30MAR27 70.00 P 0.00 0.00 0.00 0.09 +0.01 12 0 4,138 0
30MAR27 72.50 P 0.00 0.00 0.00 0.22 +0.01 12 0 1,861 0
30MAR27 75.00 P 0.52 0.52 0.48 0.48 -0.04 12 7 4,324 -3
30MAR27 77.50 P 0.00 0.00 0.00 0.95 -0.09 12 0 2,354 0
30MAR27 80.00 P 1.80 1.81 1.74 1.74 -0.18 11 22 1,775 +2
30MAR27 82.50 P 0.00 0.00 0.00 2.98 -0.25 11 0 2,007 0
30MAR27 85.00 P 4.89 4.89 4.77 4.81 -0.29 12 50 1,162 +50
30MAR27 87.50 P 0.00 0.00 0.00 6.77 -0.41 12 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 9.21 -0.34 14 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 11.69 -0.36 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.22 -0.36 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.88 -0.25 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.35 -0.28 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.86 -0.27 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.37 -0.25 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.85 -0.28 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.36 -0.26 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.87 -0.26 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.36 -0.27 38 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.87 -0.26 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.35 -0.27 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.85 -0.27 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.37 -0.25 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 46.85 -0.27 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.35 -0.27 47 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 51.86 -0.26 49 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.36 -0.27 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 56.85 -0.28 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.36 -0.27 53 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 61.85 -0.28 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.36 -0.26 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.86 -0.27 57 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.35 -0.28 58 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.85 -0.28 59 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.36 -0.27 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.84 -0.28 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.34 -0.28 63 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 37 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 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 14 0 253 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 0.00 13 0 62 0
29JUN27 65.00 P 0.13 0.13 0.13 0.11 0.00 13 36 241 +11
29JUN27 67.50 P 0.00 0.00 0.00 0.23 -0.01 13 0 831 0
29JUN27 70.00 P 0.00 0.00 0.00 0.42 -0.04 12 0 1,950 0
29JUN27 72.50 P 0.78 0.78 0.78 0.79 -0.05 12 5 3,993 -5
29JUN27 75.00 P 0.00 0.00 0.00 1.33 -0.11 12 0 5,219 0
29JUN27 77.50 P 0.00 0.00 0.00 2.13 -0.14 12 0 1,843 0
29JUN27 80.00 P 0.00 0.00 0.00 3.18 -0.22 11 0 4,651 0
29JUN27 82.50 P 4.57 4.57 4.53 4.54 -0.26 11 30 555 0
29JUN27 85.00 P 0.00 0.00 0.00 6.28 -0.27 11 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 8.43 -0.31 12 0 62 0
29JUN27 90.00 P 0.00 0.00 0.00 10.56 0.00 13 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 12.79 -0.35 13 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 15.10 -0.37 13 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.24 -0.26 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.62 -0.25 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.01 -0.26 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.41 -0.26 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.85 -0.28 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.36 -0.26 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.87 -0.26 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.36 -0.27 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.87 -0.26 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.35 -0.27 19 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 41.85 -0.27 23 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.37 -0.25 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.85 -0.27 27 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.35 -0.28 29 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 51.86 -0.26 32 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.36 -0.27 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 56.85 -0.28 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.36 -0.27 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 61.85 -0.28 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.36 -0.26 40 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 66.86 -0.27 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.35 -0.28 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 71.85 -0.28 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.36 -0.27 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.84 -0.28 47 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.34 -0.28 48 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 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 20 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 16 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 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.02 -0.03 12 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.06 -0.05 12 0 249 0
29SEP27 65.00 P 0.00 0.00 0.00 0.15 -0.09 12 0 167 0
29SEP27 67.50 P 0.00 0.00 0.00 0.34 -0.14 12 0 157 0
29SEP27 70.00 P 0.93 0.93 0.93 0.69 -0.17 13 1 554 -1
29SEP27 72.50 P 1.44 1.46 1.44 1.23 -0.21 13 5 269 +3
29SEP27 75.00 P 0.00 0.00 0.00 2.02 -0.21 13 0 191 0
29SEP27 77.50 P 3.29 3.31 3.29 3.05 -0.21 14 3 174 +2
29SEP27 80.00 P 4.58 4.58 4.58 4.34 -0.20 14 2 126 +2
29SEP27 82.50 P 6.13 6.13 6.08 5.86 -0.20 15 38 197 +38
29SEP27 85.00 P 0.00 0.00 0.00 7.61 -0.29 15 0 365 0
29SEP27 87.50 P 0.00 0.00 0.00 9.54 -0.35 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 11.27 -0.40 15 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 13.39 -0.86 15 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.05 -0.49 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.38 -0.51 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.76 -0.53 20 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 23.18 -0.53 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.62 -0.47 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.08 -0.38 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.56 -0.29 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.01 -0.23 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.40 -0.24 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.80 -0.25 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.20 -0.25 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.62 -0.24 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.03 -0.25 31 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.44 -0.25 32 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.86 -0.25 32 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.27 -0.25 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 54.69 -0.25 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 57.11 -0.24 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 59.52 -0.23 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 61.94 -0.24 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 64.36 -0.26 36 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 66.86 -0.27 37 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 69.36 -0.27 38 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 71.86 -0.27 39 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 74.36 -0.27 41 0 0 0
TOTAL PUT 2,136 114,911 +384
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$ 5.720
29OCT26 4.30 C 0.00 0.00 0.00 1.43 +0.05 67 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.33 +0.05 62 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.23 +0.05 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.13 +0.05 52 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.03 +0.05 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.93 +0.05 43 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.83 +0.05 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.73 +0.05 33 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.49 +0.05 30 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 +0.04 27 0 1,193 0
29OCT26 5.75 C 0.08 0.09 0.08 0.12 +0.02 28 180 2,627 -20
29OCT26 6.00 C 0.04 0.04 0.03 0.04 +0.01 28 78 946 +78
29OCT26 6.25 C 0.00 0.00 0.00 0.02 +0.01 33 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 46 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 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 76 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 89 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.44 +0.05 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.34 +0.05 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.24 +0.05 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.04 +0.05 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.94 +0.05 22 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.85 +0.05 27 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.75 +0.07 24 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.51 +0.04 20 0 221 0
27NOV26 5.50 C 0.00 0.00 0.00 0.33 +0.03 23 0 518 0
27NOV26 5.75 C 0.16 0.17 0.16 0.19 +0.02 24 370 1,726 +350
27NOV26 6.00 C 0.09 0.09 0.09 0.10 +0.02 25 7 1,172 +7
27NOV26 6.25 C 0.05 0.05 0.05 0.05 0.00 25 40 413 -20
27NOV26 6.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 827 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 372 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 483 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.45 +0.05 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.35 +0.05 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 +0.04 0 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.76 +0.04 17 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 +0.05 24 0 125 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 +0.03 23 0 283 0
30DEC26 5.75 C 0.23 0.23 0.23 0.25 +0.01 23 72 609 +50
30DEC26 6.00 C 0.14 0.14 0.14 0.15 +0.01 23 5 930 0
30DEC26 6.25 C 0.08 0.08 0.08 0.08 0.00 23 50 1,098 +50
30DEC26 6.50 C 0.05 0.05 0.05 0.05 0.00 24 10 375 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 288 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 38 0 172 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 525 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.87 +0.05 15 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.79 +0.05 19 0 0 0
28JAN27 5.25 C 0.56 0.56 0.56 0.59 +0.04 21 15 15 +15
28JAN27 5.50 C 0.00 0.00 0.00 0.43 +0.04 22 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.30 +0.04 23 0 19 0
28JAN27 6.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 26 0
28JAN27 6.25 C 0.12 0.12 0.12 0.12 +0.01 23 20 320 +20
28JAN27 6.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 7.50 C 0.02 0.02 0.02 0.01 0.00 25 30 30 +30
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 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.09 +0.05 12 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 +0.04 16 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 +0.04 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 +0.04 19 0 44 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 +0.03 21 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.50 +0.04 21 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 +0.03 22 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 378 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.02 23 0 584 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 266 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 +0.01 23 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 440 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 +0.01 25 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 25 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 338 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 39 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.30 +0.05 0 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.22 +0.06 17 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.13 +0.05 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.05 +0.05 20 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.97 +0.05 21 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.89 +0.06 21 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.70 +0.04 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.53 +0.04 20 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.38 +0.03 20 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 +0.03 20 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.19 +0.02 20 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 263 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 76 0
29JUN27 7.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 55 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 100 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 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 27 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 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 32 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.41 +0.06 14 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.32 +0.06 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.23 +0.06 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.14 +0.05 20 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.06 +0.05 21 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.98 +0.04 21 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.91 +0.04 22 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.74 +0.03 23 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.60 +0.03 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.48 +0.03 24 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.29 +0.02 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.22 +0.02 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.16 +0.01 24 0 66 0
29SEP27 7.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 16 0
29SEP27 7.25 C 0.00 0.00 0.00 0.09 +0.01 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 16 0
29SEP27 7.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.04 0.00 24 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
TOTAL CALL 877 37,769 +560
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,227 0
29OCT26 5.50 P 0.06 0.06 0.06 0.04 -0.03 26 3 1,321 0
29OCT26 5.75 P 0.17 0.18 0.16 0.15 -0.03 29 160 1,366 +142
29OCT26 6.00 P 0.36 0.36 0.36 0.32 -0.05 30 75 845 0
29OCT26 6.25 P 0.00 0.00 0.00 0.55 -0.05 36 0 1,068 0
29OCT26 6.50 P 0.84 0.84 0.84 0.80 -0.05 47 44 1,069 -44
29OCT26 6.75 P 0.00 0.00 0.00 1.06 -0.05 62 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.32 -0.05 77 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.57 -0.05 86 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.82 -0.05 95 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.07 -0.05 103 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.32 -0.05 111 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.57 -0.05 119 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.82 -0.05 126 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.07 -0.05 133 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.32 -0.05 140 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 207 0
27NOV26 5.25 P 0.04 0.04 0.04 0.04 -0.01 25 15 521 0
27NOV26 5.50 P 0.13 0.13 0.10 0.11 -0.01 26 85 2,348 +5
27NOV26 5.75 P 0.00 0.00 0.00 0.22 -0.02 27 0 5,486 0
27NOV26 6.00 P 0.40 0.40 0.40 0.38 -0.03 27 15 823 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.58 -0.04 29 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 0.81 -0.05 32 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.06 -0.05 38 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.32 -0.05 47 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.58 -0.04 55 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.83 -0.04 61 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.07 -0.05 63 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.32 -0.05 68 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.57 -0.05 73 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.82 -0.05 77 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.07 -0.05 81 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.32 -0.05 85 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 45 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 747 0
30DEC26 5.00 P 0.03 0.03 0.03 0.03 -0.01 24 50 130 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.02 24 0 614 0
30DEC26 5.50 P 0.16 0.16 0.14 0.15 -0.02 25 41 1,481 +39
30DEC26 5.75 P 0.27 0.27 0.27 0.26 -0.03 24 78 2,629 -7
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.05 25 0 563 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 -0.05 25 0 190 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 -0.05 27 0 3,187 0
30DEC26 6.75 P 0.00 0.00 0.00 1.06 -0.06 31 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.32 -0.05 37 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 -0.05 44 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 -0.05 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.07 -0.07 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 -0.06 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 -0.06 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 -0.07 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 -0.06 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.32 -0.07 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.57 -0.07 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.83 -0.06 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.07 -0.07 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.32 -0.07 79 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.82 -0.07 84 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.33 -0.06 92 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.82 -0.07 94 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.32 -0.07 98 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.82 -0.07 102 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 220 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 0.00 25 0 540 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 3 0
28JAN27 5.25 P 0.00 0.00 0.00 0.10 0.00 24 0 51 0
28JAN27 5.50 P 0.18 0.18 0.18 0.18 -0.01 24 5 56 +5
28JAN27 5.75 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.07 -0.05 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.32 -0.05 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.58 -0.05 38 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.83 -0.05 42 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.08 -0.06 46 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.33 -0.06 49 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 22 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 24 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 24 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 0.06 -0.01 23 0 10 0
30MAR27 5.00 P 0.07 0.07 0.07 0.08 0.00 23 2 363 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.14 -0.01 23 0 722 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 1,444 0
30MAR27 5.75 P 0.35 0.35 0.35 0.34 -0.02 23 150 979 +150
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 -0.03 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 -0.03 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.09 -0.04 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 -0.05 28 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.58 -0.05 32 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 1.83 -0.05 35 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 -0.06 38 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 -0.06 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 -0.06 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 -0.06 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.08 -0.06 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.32 -0.07 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.58 -0.06 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.83 -0.06 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.08 -0.06 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.33 -0.06 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.82 -0.07 62 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 0.00 20 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.10 -0.01 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 -0.02 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 -0.02 19 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 208 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 -0.02 18 0 130 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 -0.02 18 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.55 -0.03 18 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 -0.04 17 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.92 -0.03 17 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.12 -0.04 15 0 283 0
29JUN27 6.75 P 0.00 0.00 0.00 1.34 -0.04 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.79 -0.05 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.02 -0.05 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.26 -0.04 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.49 -0.05 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.73 -0.05 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.44 -0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.68 -0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.92 -0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.39 -0.05 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.10 0.00 24 0 4 0
29SEP27 4.40 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.14 0.00 24 0 210 0
29SEP27 4.60 P 0.00 0.00 0.00 0.16 -0.01 23 0 35 0
29SEP27 4.70 P 0.00 0.00 0.00 0.19 -0.01 23 0 23 0
29SEP27 4.80 P 0.00 0.00 0.00 0.22 -0.02 23 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.26 -0.02 23 0 154 0
29SEP27 5.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 301 0
29SEP27 5.25 P 0.00 0.00 0.00 0.40 -0.04 23 0 170 0
29SEP27 5.50 P 0.00 0.00 0.00 0.53 -0.04 23 0 358 0
29SEP27 5.75 P 0.00 0.00 0.00 0.69 -0.03 23 0 43 0
29SEP27 6.00 P 0.87 0.87 0.87 0.86 -0.04 23 22 50 +22
29SEP27 6.25 P 0.00 0.00 0.00 1.05 -0.05 24 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.24 -0.05 23 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.45 -0.05 23 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.66 -0.06 23 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.88 -0.06 23 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.11 -0.06 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.33 -0.07 19 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.57 -0.06 18 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.81 -0.06 0 0 1 0
TOTAL PUT 745 41,696 +379
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$ 12.850
29OCT26 8.00 C 0.00 0.00 0.00 4.85 -0.13 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.60 -0.13 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.35 -0.13 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.35 -0.13 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.86 -0.13 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.37 -0.12 26 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.89 -0.11 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.47 -0.09 23 0 175 0
29OCT26 13.00 C 0.00 0.00 0.00 0.18 -0.07 23 0 233 0
29OCT26 13.50 C 0.05 0.05 0.05 0.06 -0.03 24 30 516 +30
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 695 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.13 -0.12 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.13 -0.13 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.89 -0.12 26 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.90 -0.12 22 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.43 -0.12 23 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.01 -0.10 24 0 44 0
27NOV26 12.50 C 0.63 0.63 0.63 0.64 -0.08 23 3 193 0
27NOV26 13.00 C 0.32 0.32 0.32 0.37 -0.07 23 3 88 +3
27NOV26 13.50 C 0.00 0.00 0.00 0.20 -0.04 23 0 461 0
27NOV26 14.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 272 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 65 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 115 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 249 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.90 -0.13 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.66 -0.12 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.41 -0.12 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.91 -0.10 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.67 -0.09 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.41 -0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.17 -0.09 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.93 -0.08 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.44 -0.07 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 -0.11 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.57 -0.07 27 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 -0.10 23 0 93 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.07 23 0 291 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 -0.05 24 0 339 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 246 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 378 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 415 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 25 0 405 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 202 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 3.95 -0.06 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.70 -0.06 30 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.46 -0.05 30 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.22 -0.05 30 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.98 -0.05 29 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.48 -0.08 23 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.02 -0.12 23 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.60 -0.11 23 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.25 -0.09 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.92 -0.07 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.64 -0.06 23 0 5 0
28JAN27 13.50 C 0.00 0.00 0.00 0.43 -0.05 23 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.99 -0.06 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.75 -0.06 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.51 -0.05 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.27 -0.05 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.02 -0.06 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.78 -0.06 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.55 -0.05 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.30 -0.07 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.08 -0.06 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.59 -0.11 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.20 -0.07 26 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.82 -0.06 26 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.47 -0.05 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.18 -0.03 26 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.92 -0.01 26 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 0.00 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 0.00 25 0 120 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 0.00 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 0.00 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 +0.01 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 0.00 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 0.00 25 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 0.04 +0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.08 -0.06 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.85 -0.06 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.62 -0.05 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.36 -0.07 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.14 -0.06 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.92 -0.05 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.67 -0.07 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.46 -0.06 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.24 -0.06 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.81 -0.07 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.47 -0.02 28 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.13 -0.01 28 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.82 0.00 28 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.54 +0.02 28 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.29 +0.02 28 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 1.05 +0.01 27 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.87 +0.02 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.58 +0.05 28 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.31 +0.05 28 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 +0.04 28 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 141 0
29SEP27 9.00 C 0.00 0.00 0.00 4.17 -0.07 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.94 -0.07 31 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.72 -0.07 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.50 -0.07 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.28 -0.07 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.87 -0.07 28 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.47 -0.08 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.13 -0.03 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.82 -0.06 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.54 -0.06 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.29 -0.05 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.06 -0.04 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.87 -0.06 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
TOTAL CALL 36 10,313 +33
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 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 30 0 233 0
29OCT26 12.00 P 0.03 0.03 0.03 0.02 0.00 23 75 468 +75
29OCT26 12.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 715 0
29OCT26 13.00 P 0.00 0.00 0.00 0.33 +0.05 24 0 395 0
29OCT26 13.50 P 0.00 0.00 0.00 0.69 +0.09 23 0 0 0
29OCT26 14.00 P 1.18 1.18 1.18 1.18 +0.14 32 10 20 -10
29OCT26 14.50 P 0.00 0.00 0.00 1.65 +0.12 0 0 0 -30
29OCT26 15.00 P 0.00 0.00 0.00 2.15 +0.12 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.67 +0.09 55 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.17 +0.09 62 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.67 +0.09 69 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.17 +0.09 76 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.67 +0.09 82 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.17 +0.09 88 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.67 +0.09 94 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 79 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 0.00 24 0 455 0
27NOV26 12.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 29 0
27NOV26 12.50 P 0.00 0.00 0.00 0.26 +0.03 24 0 154 0
27NOV26 13.00 P 0.00 0.00 0.00 0.50 +0.06 24 0 53 0
27NOV26 13.50 P 0.85 0.85 0.85 0.81 +0.05 24 10 30 +10
27NOV26 14.00 P 0.00 0.00 0.00 1.21 +0.10 24 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.66 +0.11 23 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.15 +0.12 0 0 0 -15
27NOV26 15.50 P 0.00 0.00 0.00 2.67 +0.06 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.17 +0.06 40 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.67 +0.06 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.17 +0.06 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.67 +0.06 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.17 +0.06 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.67 +0.06 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 131 0
30DEC26 11.50 P 0.11 0.12 0.11 0.10 +0.01 24 60 115 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.01 23 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 +0.03 23 0 151 0
30DEC26 13.50 P 0.89 0.89 0.89 0.89 +0.02 22 10 73 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.28 +0.08 23 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.70 +0.10 23 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 +0.11 23 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.67 +0.06 28 0 0 -15
30DEC26 16.00 P 0.00 0.00 0.00 3.17 +0.06 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.67 +0.06 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.17 +0.06 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.67 +0.06 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.17 +0.06 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.67 +0.06 48 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.45 +0.03 24 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 0.69 +0.04 23 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.98 +0.05 23 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.34 +0.08 23 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.74 +0.09 23 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.18 +0.10 23 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.67 +0.06 25 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.17 +0.06 29 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.67 +0.06 32 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.17 +0.06 35 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.67 +0.06 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.02 27 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.03 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.04 25 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 +0.05 25 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.06 25 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 +0.11 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.19 +0.12 26 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 +0.12 26 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.89 +0.13 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.30 +0.14 26 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.70 +0.05 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.22 +0.10 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.67 +0.06 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.17 +0.06 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.67 +0.06 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.17 +0.06 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.67 +0.06 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 +0.02 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 +0.03 29 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.14 +0.04 28 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.18 +0.06 28 0 77 0
29JUN27 10.50 P 0.00 0.00 0.00 0.27 +0.07 28 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.39 +0.09 28 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.53 +0.09 28 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.71 +0.10 28 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.93 +0.14 28 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 +0.15 28 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 +0.12 28 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.78 +0.17 28 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.12 +0.11 28 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.45 +0.05 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.85 +0.05 27 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.26 +0.05 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.71 +0.05 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.17 +0.05 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.67 +0.03 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.17 +0.06 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.67 +0.06 32 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.15 +0.02 26 0 14 0
29SEP27 9.50 P 0.23 0.23 0.23 0.18 +0.01 26 8 9 +8
29SEP27 9.75 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.28 +0.03 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.55 +0.03 26 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.74 +0.05 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.96 +0.06 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.19 +0.06 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.43 +0.02 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.73 +0.06 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.05 +0.05 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.43 +0.07 26 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.77 +0.04 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.17 +0.05 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.57 +0.05 25 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.99 +0.05 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.42 +0.05 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.86 +0.06 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.30 +0.05 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.76 +0.05 20 0 0 0
TOTAL PUT 173 7,136 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 66.350
29OCT26 47.00 C 0.00 0.00 0.00 19.51 -0.56 87 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 18.50 -0.57 81 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.50 -0.57 76 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 16.50 -0.57 72 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.01 -0.56 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.42 -0.66 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.93 -0.65 26 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 6.43 -0.66 14 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 4.00 -0.63 19 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 1.91 -0.51 19 0 266 0
29OCT26 67.50 C 0.71 0.71 0.71 0.59 -0.33 19 1 386 +1
29OCT26 70.00 C 0.17 0.17 0.17 0.12 -0.10 19 20 413 0
29OCT26 72.50 C 0.04 0.04 0.04 0.02 -0.02 20 1 423 -1
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 476 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 380 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 598 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 321 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 296 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 19.77 -0.30 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 18.78 -0.29 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 17.78 -0.29 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 16.79 -0.28 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 14.31 -0.26 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.57 -0.65 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 9.11 -0.65 20 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.73 -0.64 20 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 4.56 -0.61 20 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 2.70 -0.57 19 0 350 0
27NOV26 67.50 C 0.00 0.00 0.00 1.53 -0.30 20 0 147 0
27NOV26 70.00 C 0.85 0.85 0.85 0.72 -0.22 20 9 192 +8
27NOV26 72.50 C 0.00 0.00 0.00 0.30 -0.13 20 0 123 0
27NOV26 75.00 C 0.19 0.19 0.19 0.11 -0.07 20 10 84 -8
27NOV26 77.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 100 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 373 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 24.90 -0.17 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.91 -0.39 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.91 -0.39 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.92 -0.39 51 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.93 -0.39 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.94 -0.13 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.95 -0.38 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.96 -0.11 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.98 -0.09 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.52 -0.07 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.78 -0.44 21 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 9.41 -0.63 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 7.19 -0.61 21 0 412 0
30DEC26 62.50 C 0.00 0.00 0.00 5.37 -0.48 23 0 330 0
30DEC26 65.00 C 0.00 0.00 0.00 3.57 -0.41 21 0 502 0
30DEC26 67.50 C 2.35 2.35 2.35 2.32 -0.27 21 4 469 +4
30DEC26 70.00 C 0.00 0.00 0.00 1.37 -0.24 21 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 0.79 -0.18 21 0 954 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 -0.13 21 0 774 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 -0.08 21 0 477 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 345 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 57 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 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 20.10 -0.03 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 19.12 -0.21 40 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 18.14 -0.05 38 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 17.16 -0.06 36 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 14.74 -0.04 32 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 11.99 -0.40 21 0 2 0
28JAN27 57.50 C 0.00 0.00 0.00 9.70 -0.63 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 7.58 -0.60 21 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 5.86 -0.42 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 4.22 -0.38 22 0 0 0
28JAN27 67.50 C 3.07 3.17 2.83 2.83 -0.38 21 45 47 +45
28JAN27 70.00 C 2.15 2.15 2.15 1.92 -0.27 21 15 65 +15
28JAN27 72.50 C 0.00 0.00 0.00 1.21 -0.26 21 0 3 0
28JAN27 75.00 C 0.00 0.00 0.00 0.73 -0.19 21 0 23 0
28JAN27 77.50 C 0.63 0.63 0.63 0.42 -0.13 21 2 37 +2
28JAN27 80.00 C 0.00 0.00 0.00 0.24 -0.08 21 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 0.13 -0.05 21 0 5 0
28JAN27 85.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 23.38 -0.05 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.40 -0.10 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.43 -0.07 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.46 -0.10 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.50 -0.12 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.54 -0.12 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.58 -0.15 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.09 -0.27 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.82 -0.25 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.42 -0.59 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 8.61 -0.41 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 6.93 -0.37 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.38 -0.26 23 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 4.08 -0.23 23 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 3.02 -0.23 23 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 2.19 -0.27 22 0 223 0
30MAR27 75.00 C 0.00 0.00 0.00 1.55 -0.22 22 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.08 -0.16 22 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 0.73 -0.13 22 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.49 -0.09 22 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.32 -0.07 22 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.21 -0.04 22 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 23 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 20.82 -0.05 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.87 -0.07 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.79 -0.21 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.00 -0.07 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.60 -0.21 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.48 -0.18 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.07 -0.58 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.22 -0.56 23 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 7.57 -0.66 23 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 6.25 -0.46 23 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 5.01 -0.40 23 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 3.94 -0.39 23 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 3.05 -0.34 23 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 2.34 -0.28 23 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 1.78 -0.23 23 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.33 -0.18 23 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 0.98 -0.14 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.71 -0.13 23 0 81 0
29JUN27 87.50 C 0.00 0.00 0.00 0.51 -0.09 23 0 56 0
29JUN27 90.00 C 0.00 0.00 0.00 0.37 -0.07 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.26 -0.05 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.14 -0.03 23 0 4 0
29SEP27 47.00 C 0.00 0.00 0.00 20.85 -0.10 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.92 -0.10 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.00 -0.10 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.10 -0.07 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.92 -0.07 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.82 -0.09 26 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 11.53 -0.44 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.87 -0.55 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 8.35 -0.34 24 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 6.89 -0.49 23 0 750 0
29SEP27 67.50 C 0.00 0.00 0.00 5.83 -0.23 24 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 4.83 -0.31 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 3.95 -0.29 24 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 3.20 -0.32 24 0 175 0
29SEP27 77.50 C 0.00 0.00 0.00 2.57 -0.32 24 0 1 0
29SEP27 80.00 C 0.00 0.00 0.00 2.07 -0.27 23 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 1.65 -0.21 23 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.30 -0.21 23 0 3 0
29SEP27 87.50 C 0.00 0.00 0.00 1.01 -0.15 23 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 0.78 -0.14 23 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 0.62 -0.11 23 0 0 0
TOTAL CALL 107 16,405 +66
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 58 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 37 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 296 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 358 0
29OCT26 65.00 P 0.35 0.50 0.35 0.49 +0.15 19 27 1,333 -2
29OCT26 67.50 P 1.59 1.59 1.35 1.68 +0.41 19 30 806 +10
29OCT26 70.00 P 0.00 0.00 0.00 3.71 +0.47 19 0 421 0
29OCT26 72.50 P 0.00 0.00 0.00 6.15 +0.65 0 0 195 0
29OCT26 75.00 P 0.00 0.00 0.00 8.65 +0.65 0 0 0 -16
29OCT26 77.50 P 0.00 0.00 0.00 11.15 +0.65 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 13.65 +0.35 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 16.15 +0.35 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.65 +0.35 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 21.15 +0.35 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 23.65 +0.35 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 26.15 +0.35 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 28.65 +0.35 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 31.15 +0.35 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 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 22 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 384 0
27NOV26 60.00 P 0.22 0.23 0.22 0.15 +0.01 20 3 211 +3
27NOV26 62.50 P 0.00 0.00 0.00 0.49 +0.06 20 0 293 0
27NOV26 65.00 P 1.11 1.20 1.06 1.22 +0.14 20 39 476 +16
27NOV26 67.50 P 2.25 2.25 2.25 2.42 +0.23 20 40 256 +6
27NOV26 70.00 P 0.00 0.00 0.00 4.10 +0.29 20 0 221 0
27NOV26 72.50 P 0.00 0.00 0.00 6.27 +0.53 20 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 8.65 +0.62 0 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 11.15 +0.65 0 0 0 -11
27NOV26 80.00 P 0.00 0.00 0.00 13.65 +0.35 0 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 16.15 +0.35 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.65 +0.35 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 21.15 +0.35 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.65 +0.35 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 26.15 +0.35 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.65 +0.35 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.15 +0.35 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 22 0 281 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 +0.02 21 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.44 +0.04 21 0 764 0
30DEC26 62.50 P 0.99 0.99 0.99 0.97 +0.10 21 6 476 0
30DEC26 65.00 P 1.70 1.70 1.70 1.78 +0.14 21 1 503 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.98 +0.18 21 0 235 0
30DEC26 70.00 P 0.00 0.00 0.00 4.57 +0.21 20 0 175 0
30DEC26 72.50 P 6.56 6.63 6.56 6.57 +0.48 21 12 663 0
30DEC26 75.00 P 0.00 0.00 0.00 8.77 +0.56 21 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 11.16 +0.62 21 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 13.65 +0.28 0 0 0 -1
30DEC26 82.50 P 0.00 0.00 0.00 16.15 +0.29 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.65 +0.28 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.15 +0.29 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.65 +0.23 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.15 +0.24 0 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 28.65 +0.23 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.15 +0.28 0 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 23 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 0.00 22 0 60 0
28JAN27 52.50 P 0.00 0.00 0.00 0.05 0.00 21 0 125 0
28JAN27 55.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 180 0
28JAN27 57.50 P 0.00 0.00 0.00 0.32 +0.02 21 0 55 0
28JAN27 60.00 P 0.00 0.00 0.00 0.70 +0.06 21 0 98 0
28JAN27 62.50 P 0.00 0.00 0.00 1.32 +0.11 21 0 16 0
28JAN27 65.00 P 0.00 0.00 0.00 2.20 +0.15 21 0 15 0
28JAN27 67.50 P 0.00 0.00 0.00 3.41 +0.21 21 0 45 0
28JAN27 70.00 P 0.00 0.00 0.00 4.93 +0.23 21 0 60 0
28JAN27 72.50 P 0.00 0.00 0.00 6.82 +0.33 21 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 8.92 +0.51 21 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 11.21 +0.58 21 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 13.65 +0.25 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 16.15 +0.29 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 18.65 +0.28 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 21.15 +0.25 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 23.65 +0.23 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 0.00 22 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.20 +0.02 22 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.41 +0.04 22 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 0.76 +0.07 22 0 164 0
30MAR27 60.00 P 0.00 0.00 0.00 1.30 +0.11 22 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.00 +0.12 22 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 2.90 +0.16 22 0 311 0
30MAR27 67.50 P 0.00 0.00 0.00 4.10 +0.12 21 0 749 0
30MAR27 70.00 P 0.00 0.00 0.00 5.58 +0.11 21 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.47 +0.36 22 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 9.37 +0.36 22 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 11.49 +0.53 22 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.72 +0.16 21 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.16 +0.23 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.65 +0.28 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.15 +0.25 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.65 +0.23 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.15 +0.24 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.65 +0.23 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.15 +0.28 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.68 +0.04 23 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.09 +0.04 23 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.70 +0.09 23 0 136 0
29JUN27 60.00 P 0.00 0.00 0.00 2.38 +0.04 22 0 152 0
29JUN27 62.50 P 0.00 0.00 0.00 3.32 +0.13 22 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.40 +0.16 22 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.75 +0.24 22 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.30 +0.32 22 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 9.01 +0.37 22 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.95 +0.40 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.93 +0.35 23 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.77 +0.03 21 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.93 +0.04 21 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.13 +0.07 20 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.39 +0.10 18 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.80 +0.21 19 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.36 +0.44 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.74 +0.32 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.15 +0.28 0 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.48 +0.01 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.72 +0.02 23 0 2 0
29SEP27 52.50 P 1.45 1.45 1.45 1.12 +0.03 23 1 32 -1
29SEP27 55.00 P 0.00 0.00 0.00 1.66 +0.04 23 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.28 +0.07 23 0 35 0
29SEP27 60.00 P 3.00 3.00 3.00 3.11 +0.06 23 1 28 +1
29SEP27 62.50 P 0.00 0.00 0.00 4.03 +0.07 23 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.17 +0.06 23 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.54 +0.17 23 0 50 0
29SEP27 70.00 P 0.00 0.00 0.00 8.04 +0.09 23 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.78 +0.28 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.49 +0.09 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.39 +0.08 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.40 +0.10 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.46 +0.09 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.59 +0.08 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.78 +0.06 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 24.02 +0.08 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 26.36 +0.14 20 0 0 0
TOTAL PUT 160 15,376 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 44.360
29OCT26 34.00 C 0.00 0.00 0.00 10.41 -0.84 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.41 -0.84 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.41 -0.84 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.41 -0.84 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.41 -0.84 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.41 -0.85 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.42 -0.84 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.44 -0.83 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.50 -0.79 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.66 -0.71 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 0.96 -0.60 20 0 31 0
29OCT26 45.00 C 0.43 0.43 0.43 0.50 -0.42 20 15 144 +15
29OCT26 46.00 C 0.00 0.00 0.00 0.22 -0.24 20 0 134 0
29OCT26 47.00 C 0.10 0.10 0.10 0.08 -0.12 20 1 121 -1
29OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.06 21 0 248 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.50 -0.84 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.51 -0.84 21 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.53 -0.83 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.56 -0.82 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.63 -0.79 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.74 -0.76 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 2.93 -0.70 21 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 2.23 -0.61 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 1.66 -0.55 22 0 56 0
27NOV26 45.00 C 0.00 0.00 0.00 1.09 -0.48 21 0 136 0
27NOV26 46.00 C 0.00 0.00 0.00 0.72 -0.36 21 0 99 0
27NOV26 47.00 C 0.57 0.57 0.47 0.46 -0.30 21 8 87 -4
27NOV26 48.00 C 0.00 0.00 0.00 0.30 -0.17 21 0 108 0
27NOV26 49.00 C 0.00 0.00 0.00 0.18 -0.12 22 0 101 0
27NOV26 50.00 C 0.18 0.19 0.18 0.10 -0.08 21 116 400 +108
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.51 -0.77 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.59 -0.82 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.54 -0.82 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.71 -0.72 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.67 -0.77 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.67 -0.58 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.79 -0.67 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.65 -0.83 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.70 -0.66 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.78 -0.79 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.90 -0.76 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.08 -0.72 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.33 -0.67 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.71 -0.55 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.12 -0.57 21 0 75 0
30DEC26 45.00 C 1.56 1.56 1.56 1.56 -0.52 21 2 166 0
30DEC26 46.00 C 1.23 1.23 1.23 1.17 -0.42 21 6 91 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 -0.35 21 0 141 0
30DEC26 48.00 C 0.00 0.00 0.00 0.62 -0.26 21 0 184 0
30DEC26 49.00 C 0.00 0.00 0.00 0.44 -0.19 21 0 240 0
30DEC26 50.00 C 0.00 0.00 0.00 0.30 -0.14 21 0 174 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.07 21 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.87 -0.59 27 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.92 -0.56 25 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.87 -0.80 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.98 -0.78 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.14 -0.75 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.36 -0.70 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 3.63 -0.66 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.05 -0.53 21 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 2.45 -0.58 21 0 3 0
28JAN27 45.00 C 0.00 0.00 0.00 1.92 -0.54 21 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.50 -0.44 21 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.16 -0.36 21 0 2 0
28JAN27 48.00 C 0.00 0.00 0.00 0.88 -0.30 21 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.67 -0.23 21 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.49 -0.19 21 0 34 0
28JAN27 52.50 C 0.00 0.00 0.00 0.21 -0.10 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.92 -0.82 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.14 -0.65 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.25 -0.60 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.35 -0.58 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.27 -0.66 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.44 -0.73 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.65 -0.71 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.92 -0.66 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.24 -0.62 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.67 -0.65 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.10 -0.58 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.59 -0.53 21 0 66 0
30MAR27 46.00 C 2.23 2.23 2.23 2.15 -0.47 21 19 19 -13
30MAR27 47.00 C 0.00 0.00 0.00 1.77 -0.41 21 0 78 0
30MAR27 48.00 C 0.00 0.00 0.00 1.45 -0.36 21 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 1.16 -0.31 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.95 -0.25 21 0 40 0
30MAR27 52.50 C 0.00 0.00 0.00 0.53 -0.16 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.28 -0.09 21 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 -0.05 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.25 -0.62 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.43 -0.59 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.43 -0.68 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.54 -0.70 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.71 -0.65 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.94 -0.60 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.20 -0.56 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.51 -0.51 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 4.88 -0.45 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.28 -0.42 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 3.74 -0.37 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 3.26 -0.30 22 0 50 0
29JUN27 46.00 C 0.00 0.00 0.00 2.90 -0.19 23 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 2.40 -0.32 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.01 -0.24 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 1.72 -0.23 22 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.46 -0.21 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 0.99 -0.08 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.40 -0.01 23 0 31 0
29JUN27 60.00 C 0.00 0.00 0.00 0.24 0.00 23 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 9.60 -0.62 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.85 -0.41 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.79 -0.76 21 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.03 -0.74 21 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.32 -0.70 21 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.65 -0.69 21 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.17 -0.51 22 0 10 0
29SEP27 43.00 C 0.00 0.00 0.00 4.59 -0.56 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.06 -0.52 22 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 3.58 -0.49 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.13 -0.47 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.74 -0.50 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.40 -0.44 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.07 -0.38 22 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 1.81 -0.36 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.24 -0.30 21 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.84 -0.23 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.56 -0.18 21 0 38 0
29SEP27 60.00 C 0.63 0.63 0.63 0.36 -0.14 21 16 16 +16
29SEP27 62.50 C 0.00 0.00 0.00 0.24 -0.09 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.16 -0.06 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.10 -0.04 21 0 1 0
TOTAL CALL 183 6,634 +121
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 48 0
29OCT26 42.00 P 0.10 0.10 0.10 0.09 +0.05 21 16 135 +16
29OCT26 43.00 P 0.00 0.00 0.00 0.24 +0.13 20 0 178 0
29OCT26 44.00 P 0.45 0.59 0.45 0.59 +0.29 21 18 191 +15
29OCT26 45.00 P 0.00 0.00 0.00 1.10 +0.45 21 0 320 0
29OCT26 46.00 P 0.00 0.00 0.00 1.82 +0.61 21 0 263 0
29OCT26 47.00 P 0.00 0.00 0.00 2.69 +0.73 21 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 3.64 +0.80 0 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 4.64 +0.84 0 0 37 -37
29OCT26 50.00 P 0.00 0.00 0.00 5.64 +0.84 0 0 20 -17
29OCT26 52.50 P 0.00 0.00 0.00 8.14 +0.84 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.65 +0.75 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.14 +0.74 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.64 +0.74 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.14 +0.74 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.65 +0.75 84 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.14 +0.74 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.65 +0.85 98 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 0.00 21 0 17 0
27NOV26 39.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 28 0
27NOV26 40.00 P 0.00 0.00 0.00 0.11 +0.04 21 0 42 0
27NOV26 41.00 P 0.26 0.26 0.26 0.23 +0.09 21 1 126 0
27NOV26 42.00 P 0.00 0.00 0.00 0.42 +0.14 21 0 28 0
27NOV26 43.00 P 0.58 0.58 0.58 0.71 +0.22 22 16 91 +16
27NOV26 44.00 P 1.03 1.03 1.03 1.10 +0.30 21 1 100 -1
27NOV26 45.00 P 1.62 1.62 1.62 1.62 +0.43 22 15 236 +9
27NOV26 46.00 P 0.00 0.00 0.00 2.26 +0.56 22 0 206 0
27NOV26 47.00 P 0.00 0.00 0.00 2.97 +0.64 21 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 3.80 +0.68 21 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 4.70 +0.74 21 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 5.65 +0.79 21 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 8.14 +0.84 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.73 +0.83 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.22 +0.82 46 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.64 +0.74 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.24 +0.83 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.74 +0.84 64 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.24 +0.83 69 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.65 +0.85 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 12 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 +0.05 21 0 219 0
30DEC26 40.00 P 0.32 0.35 0.32 0.28 +0.08 21 185 185 +45
30DEC26 41.00 P 0.00 0.00 0.00 0.46 +0.13 21 0 46 0
30DEC26 42.00 P 0.00 0.00 0.00 0.71 +0.18 21 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 1.05 +0.25 21 0 50 0
30DEC26 44.00 P 1.41 1.41 1.41 1.47 +0.34 21 6 76 0
30DEC26 45.00 P 0.00 0.00 0.00 1.96 +0.42 21 0 478 0
30DEC26 46.00 P 0.00 0.00 0.00 2.56 +0.51 21 0 162 0
30DEC26 47.00 P 0.00 0.00 0.00 3.24 +0.60 21 0 143 0
30DEC26 48.00 P 0.00 0.00 0.00 4.00 +0.61 21 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 4.84 +0.68 21 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.73 +0.73 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 8.14 +0.61 0 0 0 -13
30DEC26 55.00 P 0.00 0.00 0.00 10.73 +0.83 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.23 +0.78 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.73 +0.79 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.24 +0.79 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.74 +0.84 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.24 +0.77 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.74 +0.61 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.14 +0.84 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.74 +0.94 66 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 2 0
28JAN27 39.00 P 0.00 0.00 0.00 0.27 +0.07 21 0 0 0
28JAN27 40.00 P 0.46 0.51 0.46 0.43 +0.11 21 7 17 +2
28JAN27 41.00 P 0.00 0.00 0.00 0.64 +0.15 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.92 +0.20 21 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 1.28 +0.26 21 0 2 0
28JAN27 44.00 P 0.00 0.00 0.00 1.69 +0.33 21 0 5 0
28JAN27 45.00 P 0.00 0.00 0.00 2.18 +0.40 21 0 90 0
28JAN27 46.00 P 0.00 0.00 0.00 2.77 +0.48 21 0 30 0
28JAN27 47.00 P 0.00 0.00 0.00 3.44 +0.59 21 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 4.17 +0.58 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.97 +0.64 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.82 +0.69 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.17 +0.64 22 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.73 +0.83 29 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.23 +0.78 33 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.73 +0.79 37 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 18.24 +0.79 42 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 20.74 +0.84 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.25 +0.06 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 +0.09 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 +0.12 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.74 +0.15 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 1.01 +0.19 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.29 +0.23 21 0 57 0
30MAR27 43.00 P 0.00 0.00 0.00 1.65 +0.28 21 0 37 0
30MAR27 44.00 P 0.00 0.00 0.00 2.05 +0.30 20 0 43 0
30MAR27 45.00 P 0.00 0.00 0.00 2.60 +0.41 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 3.14 +0.45 20 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.93 +0.66 22 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 4.51 +0.55 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 5.26 +0.60 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.05 +0.63 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.24 +0.52 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.73 +0.62 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.23 +0.62 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.73 +0.79 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.24 +0.64 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.74 +0.62 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.24 +0.77 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.74 +0.61 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.15 +0.54 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.74 +0.61 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.32 +0.11 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.45 +0.15 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.61 +0.19 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.77 +0.19 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.99 +0.22 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 1.26 +0.26 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.57 +0.30 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.93 +0.39 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 2.34 +0.46 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.78 +0.48 22 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 3.29 +0.52 22 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 3.95 +0.70 22 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 4.55 +0.63 22 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 5.20 +0.69 22 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.87 +0.69 22 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 6.60 +0.73 22 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 7.34 +0.74 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.17 +0.42 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.36 +0.67 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.71 +0.78 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.97 +0.48 19 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.35 +0.74 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.74 +0.50 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.24 +0.77 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.74 +0.61 24 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.76 +0.07 21 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.99 +0.11 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.24 +0.12 21 0 33 0
29SEP27 39.00 P 0.00 0.00 0.00 1.53 +0.19 21 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.83 +0.20 21 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 2.19 +0.24 21 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.69 +0.37 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 3.11 +0.18 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.61 +0.38 21 0 1 0
29SEP27 45.00 P 3.99 3.99 3.99 4.30 +0.55 22 1 3 +1
29SEP27 46.00 P 0.00 0.00 0.00 4.70 +0.41 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 5.34 +0.45 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.08 +0.57 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.79 +0.48 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.53 +0.38 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.41 +0.36 20 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.52 +0.34 20 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.73 +0.60 20 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.14 +0.56 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.49 +0.54 21 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.88 +0.57 21 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.24 +0.76 0 0 0 0
TOTAL PUT 266 6,269 +36
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$ 24.940
16OCT26 17.75 C 0.00 0.00 0.00 7.21 - 210 0 0 -
16OCT26 18.00 C 6.84 6.84 6.84 6.94 -0.68 0 23 23 +23
16OCT26 18.25 C 6.59 6.59 6.59 6.69 -0.68 0 23 23 +23
16OCT26 18.50 C 0.00 0.00 0.00 6.46 -0.66 187 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 6.21 -0.66 180 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.99 -0.64 204 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 5.69 -0.69 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 5.49 -0.64 187 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 5.19 -0.69 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.94 -0.69 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 4.44 -0.69 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.99 -0.63 139 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 3.44 -0.69 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 3.00 -0.63 112 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 2.44 -0.68 0 0 0 0
16OCT26 23.00 C 1.60 1.60 1.60 1.95 -0.72 52 15 15 +15
16OCT26 23.50 C 1.37 1.54 1.35 1.47 -0.66 52 60 60 +60
16OCT26 24.00 C 0.91 1.18 0.91 1.02 -0.63 51 60 60 +60
16OCT26 24.50 C 0.46 0.94 0.33 0.59 -0.57 43 136 83 +83
16OCT26 25.00 C 0.31 0.47 0.18 0.27 -0.49 40 119 130 +100
16OCT26 25.50 C 0.16 0.29 0.09 0.10 -0.34 40 201 161 -65
16OCT26 26.00 C 0.02 0.08 0.02 0.04 -0.17 43 95 152 +42
16OCT26 26.50 C 0.02 0.02 0.02 0.01 -0.08 43 7 69 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 181 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 53 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 84 0 14 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 7.24 - 111 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 6.97 -0.67 94 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 6.74 -0.65 103 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 6.49 -0.69 99 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 6.24 -0.70 95 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 5.99 -0.70 91 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 5.74 -0.70 87 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 5.49 -0.70 83 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 5.24 -0.70 80 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 5.00 -0.64 80 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 4.46 -0.73 50 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 3.99 -0.70 61 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 3.46 -0.73 38 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 3.00 -0.65 50 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 2.48 -0.68 37 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 2.00 -0.68 35 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 1.55 -0.66 34 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 1.17 -0.55 36 0 0 0
23OCT26 24.50 C 0.65 0.99 0.55 0.80 -0.51 34 670 323 +293
23OCT26 25.00 C 0.52 0.68 0.46 0.52 -0.42 34 679 648 +648
23OCT26 25.50 C 0.29 0.36 0.26 0.30 -0.34 33 1,245 1,053 +956
23OCT26 26.00 C 0.13 0.25 0.13 0.17 -0.24 33 32 135 +28
23OCT26 26.50 C 0.00 0.00 0.00 0.10 -0.14 35 0 60 0
23OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.09 35 0 2 0
23OCT26 27.50 C 0.04 0.04 0.04 0.03 -0.05 36 34 49 +33
23OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.08 -0.55 284 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.80 -0.58 263 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.50 -0.64 228 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.33 -0.56 263 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.05 -0.59 244 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.58 -0.56 244 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.08 -0.56 232 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.47 -0.67 159 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.97 -0.67 150 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.47 -0.72 141 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.00 -0.64 157 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.53 -0.61 162 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.98 -0.66 127 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.48 -0.66 120 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.09 -0.55 154 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.60 -0.55 148 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.09 -0.56 137 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.59 -0.56 129 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.01 -0.63 100 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.52 -0.63 96 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.03 -0.62 92 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.49 -0.69 73 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.99 -0.70 67 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.49 -0.70 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.00 -0.65 59 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.99 -0.70 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.00 -0.67 36 0 0 0
29OCT26 23.00 C 2.06 2.06 2.06 2.01 -0.70 27 5 5 +5
29OCT26 24.00 C 1.10 1.36 1.10 1.27 -0.53 34 2 7 0
29OCT26 25.00 C 0.50 0.84 0.47 0.68 -0.40 34 388 245 +223
29OCT26 26.00 C 0.23 0.47 0.23 0.34 -0.23 36 512 1,166 +283
29OCT26 27.00 C 0.14 0.21 0.09 0.17 -0.10 38 619 1,217 +135
29OCT26 28.00 C 0.06 0.09 0.04 0.08 -0.03 40 85 4,453 -45
29OCT26 29.00 C 0.02 0.04 0.02 0.04 -0.01 42 137 4,783 -83
29OCT26 30.00 C 0.01 0.01 0.01 0.02 0.00 44 10 7,423 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,684 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,882 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 875 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 114 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 124 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 149 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 0.00 162 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.08 -0.55 160 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.80 -0.67 147 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.52 -0.71 132 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.33 -0.65 148 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.05 -0.59 135 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.58 -0.65 136 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.08 -0.65 129 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.54 -0.69 112 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.05 -0.59 108 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.63 -0.61 119 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.05 -0.69 97 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.56 -0.68 94 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.05 -0.70 86 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.57 -0.68 85 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.09 -0.56 84 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.60 -0.65 81 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.09 -0.57 74 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.59 -0.66 69 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.07 -0.58 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.59 -0.67 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.05 -0.71 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.59 -0.68 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.07 -0.71 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.58 -0.61 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.10 -0.70 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.13 -0.76 36 0 0 0
27NOV26 22.00 C 3.05 3.64 3.05 3.29 -0.61 37 174 114 +114
27NOV26 23.00 C 2.38 2.38 2.30 2.51 -0.52 37 30 30 +30
27NOV26 24.00 C 1.72 1.72 1.72 1.78 -0.50 35 23 70 0
27NOV26 25.00 C 1.27 1.41 1.21 1.30 -0.36 37 114 84 +9
27NOV26 26.00 C 0.82 1.02 0.68 0.81 -0.30 34 55 431 +27
27NOV26 27.00 C 0.46 0.68 0.45 0.54 -0.21 35 188 597 +117
27NOV26 28.00 C 0.33 0.45 0.26 0.33 -0.17 35 184 1,090 -11
27NOV26 29.00 C 0.21 0.28 0.18 0.19 -0.13 35 87 2,388 +20
27NOV26 30.00 C 0.14 0.19 0.13 0.10 -0.11 35 125 2,289 -107
27NOV26 31.00 C 0.08 0.09 0.08 0.06 -0.07 35 15 1,003 -6
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 1,515 0
27NOV26 33.00 C 0.04 0.04 0.04 0.02 -0.03 36 6 1,660 +3
27NOV26 34.00 C 0.03 0.03 0.03 0.01 -0.03 36 5 2,934 +5
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 517 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 277 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 171 0
27NOV26 38.00 C 0.01 0.01 0.01 0.01 0.00 47 10 266 +10
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 221 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.10 -0.66 120 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.82 -0.69 109 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.59 -0.67 111 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.33 -0.68 106 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.06 -0.71 97 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.58 -0.69 97 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.09 -0.69 94 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.58 -0.71 86 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.10 -0.68 85 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.63 -0.66 85 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.08 -0.71 72 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.60 -0.70 71 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.08 -0.72 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.59 -0.71 61 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.09 -0.71 57 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.60 -0.71 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.12 -0.69 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.62 -0.70 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.13 -0.70 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.64 -0.70 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.16 -0.70 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.69 -0.68 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.20 -0.69 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.74 -0.68 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.27 -0.72 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.35 -0.74 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.55 -0.59 35 0 3 0
30DEC26 23.00 C 2.85 2.85 2.85 2.85 -0.52 36 15 95 +15
30DEC26 24.00 C 2.12 2.12 2.05 2.18 -0.49 35 30 58 -13
30DEC26 25.00 C 1.61 1.78 1.61 1.66 -0.40 35 45 490 +15
30DEC26 26.00 C 1.44 1.44 1.19 1.25 -0.32 35 273 657 +250
30DEC26 27.00 C 0.87 1.06 0.87 0.93 -0.25 36 193 3,784 +25
30DEC26 28.00 C 0.58 0.77 0.58 0.68 -0.20 36 214 6,865 -14
30DEC26 29.00 C 0.39 0.54 0.39 0.49 -0.15 36 158 5,512 +13
30DEC26 30.00 C 0.33 0.40 0.31 0.35 -0.12 36 424 3,341 -43
30DEC26 31.00 C 0.22 0.32 0.22 0.24 -0.10 36 241 4,348 +100
30DEC26 32.00 C 0.19 0.19 0.16 0.17 -0.07 37 88 1,707 -63
30DEC26 33.00 C 0.13 0.17 0.13 0.12 -0.05 37 94 2,354 -43
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 2,621 0
30DEC26 35.00 C 0.08 0.08 0.08 0.06 -0.03 38 76 1,566 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 499 0
30DEC26 37.00 C 0.03 0.03 0.03 0.03 -0.01 39 2 1,127 +2
30DEC26 38.00 C 0.03 0.04 0.03 0.02 -0.01 39 20 474 -11
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 115 0
30DEC26 40.00 C 0.02 0.02 0.02 0.01 0.00 39 115 334 +115
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 277 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 490 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 480 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 16.10 -0.68 98 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 15.85 -0.68 95 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 15.60 -0.68 92 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 15.35 -0.69 89 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 15.10 -0.69 86 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 14.59 -0.71 79 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 14.11 -0.69 78 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 13.61 -0.70 74 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 13.12 -0.69 71 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 12.63 -0.68 68 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 12.12 -0.70 62 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 11.64 -0.68 62 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 11.13 -0.70 56 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 10.64 -0.69 54 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 10.17 -0.67 54 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 9.66 -0.69 50 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 9.19 -0.67 49 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 8.69 -0.69 46 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 8.22 -0.67 45 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 7.75 -0.66 44 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 7.28 -0.71 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.79 -0.67 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.35 -0.70 41 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.89 -0.70 39 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.44 -0.69 38 0 4 0
28JAN27 21.00 C 0.00 0.00 0.00 4.56 -0.71 36 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.79 -0.57 35 0 0 0
28JAN27 23.00 C 3.00 3.12 3.00 3.10 -0.52 35 55 70 +55
28JAN27 24.00 C 2.34 2.69 2.34 2.50 -0.46 35 79 124 +79
28JAN27 25.00 C 1.95 2.01 1.81 1.98 -0.41 35 405 420 +375
28JAN27 26.00 C 1.52 1.52 1.47 1.56 -0.34 35 33 1,420 +20
28JAN27 27.00 C 0.00 0.00 0.00 1.22 -0.27 35 3 931 +3
28JAN27 28.00 C 0.80 1.10 0.80 0.93 -0.24 35 811 2,206 +791
28JAN27 29.00 C 0.62 0.62 0.62 0.72 -0.19 36 2 123 0
28JAN27 30.00 C 0.51 0.53 0.51 0.55 -0.16 36 3 135 -3
28JAN27 31.00 C 0.00 0.00 0.00 0.41 -0.13 36 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 0.31 -0.11 36 0 75 0
28JAN27 33.00 C 0.23 0.23 0.22 0.23 -0.09 37 20 110 +11
28JAN27 34.00 C 0.00 0.00 0.00 0.17 -0.07 37 0 124 0
28JAN27 35.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 75 0
28JAN27 36.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 15 0
28JAN27 37.00 C 0.10 0.10 0.10 0.07 -0.03 37 10 68 -10
28JAN27 38.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28JAN27 44.00 C 0.02 0.02 0.02 0.01 0.00 39 230 230 +230
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 72.50 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 16.15 -0.69 78 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.91 -0.69 78 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.67 -0.68 77 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.41 -0.70 73 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.18 -0.68 73 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.68 -0.69 69 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.18 -0.69 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.69 -0.69 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.20 -0.69 59 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.71 -0.69 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.21 -0.70 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.75 -0.71 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.25 -0.69 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.76 -0.70 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.32 -0.66 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 9.82 -0.68 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.33 -0.69 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.89 -0.66 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.40 -0.68 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.94 -0.67 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.48 -0.71 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 7.05 -0.69 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.63 -0.67 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 6.19 -0.67 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.78 -0.66 37 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 5.00 -0.63 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.24 -0.64 35 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.62 -0.56 35 0 30 0
30MAR27 24.00 C 2.81 2.81 2.81 3.08 -0.42 36 75 392 +75
30MAR27 25.00 C 2.44 2.44 2.44 2.58 -0.37 36 15 205 +15
30MAR27 26.00 C 2.11 2.24 2.04 2.15 -0.31 36 416 1,147 +401
30MAR27 27.00 C 1.59 1.78 1.59 1.78 -0.27 36 143 2,925 -4
30MAR27 28.00 C 1.35 1.43 1.35 1.46 -0.25 36 35 1,449 0
30MAR27 29.00 C 1.11 1.31 1.10 1.18 -0.23 36 8 5,252 0
30MAR27 30.00 C 1.02 1.02 1.02 0.97 -0.20 36 1 3,538 +1
30MAR27 31.00 C 0.75 0.90 0.75 0.78 -0.18 36 6 1,362 -5
30MAR27 32.00 C 0.71 0.71 0.66 0.63 -0.16 36 2 503 0
30MAR27 33.00 C 0.53 0.53 0.53 0.51 -0.15 36 22 821 +22
30MAR27 34.00 C 0.43 0.43 0.43 0.41 -0.13 36 100 820 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 -0.11 36 0 1,159 0
30MAR27 36.00 C 0.00 0.00 0.00 0.26 -0.10 36 0 482 0
30MAR27 37.00 C 0.26 0.29 0.26 0.21 -0.09 36 11 413 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 -0.07 37 0 413 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 -0.07 36 0 254 0
30MAR27 40.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 46 0
30MAR27 42.00 C 0.11 0.11 0.11 0.07 -0.04 37 80 197 0
30MAR27 43.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 151 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 62.50 C 0.01 0.01 0.01 0.01 0.00 47 115 119 +115
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.24 -0.69 66 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.99 -0.70 64 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.76 -0.68 64 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.51 -0.69 61 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.26 -0.70 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.80 -0.67 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.28 -0.70 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.83 -0.67 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.34 -0.68 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.87 -0.67 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.38 -0.69 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.91 -0.68 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.43 -0.68 45 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.95 -0.70 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.52 -0.66 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 10.04 -0.67 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.58 -0.67 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.13 -0.67 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.70 -0.64 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.25 -0.72 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.82 -0.72 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.40 -0.71 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.00 -0.70 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.63 -0.66 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.24 -0.66 37 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.58 -0.55 37 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 4.91 -0.52 37 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 4.20 -0.58 35 0 0 0
29JUN27 24.00 C 3.76 3.76 3.76 3.67 -0.46 35 30 35 +25
29JUN27 25.00 C 3.22 3.22 3.22 3.20 -0.42 35 15 126 +15
29JUN27 26.00 C 2.60 2.60 2.60 2.77 -0.39 35 85 161 +85
29JUN27 27.00 C 2.42 2.43 2.42 2.35 -0.33 35 100 266 +71
29JUN27 28.00 C 2.21 2.21 2.21 2.07 -0.29 35 1 564 +1
29JUN27 29.00 C 0.00 0.00 0.00 1.79 -0.26 36 0 587 0
29JUN27 30.00 C 1.59 1.59 1.59 1.54 -0.23 36 2 464 0
29JUN27 31.00 C 1.24 1.42 1.24 1.32 -0.20 36 15 396 0
29JUN27 32.00 C 1.20 1.20 1.17 1.13 -0.20 36 9 510 +9
29JUN27 33.00 C 0.95 0.95 0.95 0.94 -0.20 36 2 528 0
29JUN27 34.00 C 0.00 0.00 0.00 0.82 -0.16 36 0 80 0
29JUN27 35.00 C 0.00 0.00 0.00 0.68 -0.13 36 0 356 0
29JUN27 36.00 C 0.00 0.00 0.00 0.60 -0.11 36 0 644 0
29JUN27 37.00 C 0.00 0.00 0.00 0.51 -0.09 36 0 95 0
29JUN27 38.00 C 0.00 0.00 0.00 0.44 -0.07 36 0 313 0
29JUN27 39.00 C 0.00 0.00 0.00 0.38 -0.05 37 0 127 0
29JUN27 40.00 C 0.36 0.37 0.36 0.32 -0.04 37 3 237 -2
29JUN27 41.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.13 0.00 37 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.11 0.00 37 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.07 0.00 37 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.05 0.00 38 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 16.27 -0.69 68 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 16.02 -0.70 65 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.80 -0.68 66 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.54 -0.69 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.30 -0.69 62 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.82 -0.69 59 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.33 -0.69 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.85 -0.70 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.38 -0.69 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.91 -0.68 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.43 -0.69 49 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.96 -0.68 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.52 -0.66 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 11.05 -0.66 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 10.58 -0.68 44 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 10.12 -0.68 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.68 -0.67 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 9.24 -0.67 41 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.81 -0.66 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.41 -0.64 40 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.99 -0.64 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.58 -0.70 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.20 -0.66 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.81 -0.69 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.46 -0.64 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.77 -0.62 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.17 -0.28 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.53 -0.49 36 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 4.01 -0.44 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.53 -0.44 36 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 3.13 -0.36 36 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 2.77 -0.35 36 0 1,240 0
29SEP27 28.00 C 2.56 2.56 2.56 2.42 -0.33 36 60 290 +23
29SEP27 29.00 C 0.00 0.00 0.00 2.13 -0.31 36 0 436 0
29SEP27 30.00 C 1.89 1.98 1.87 1.85 -0.33 36 4 536 +1
29SEP27 31.00 C 1.67 1.71 1.67 1.63 -0.30 36 6 428 0
29SEP27 32.00 C 0.00 0.00 0.00 1.42 -0.29 36 0 711 0
29SEP27 33.00 C 1.29 1.29 1.29 1.24 -0.28 36 2 495 0
29SEP27 34.00 C 1.15 1.15 1.15 1.08 -0.28 36 1 251 +1
29SEP27 35.00 C 0.00 0.00 0.00 0.94 -0.27 36 0 354 0
29SEP27 36.00 C 0.94 0.95 0.94 0.83 -0.24 36 17 336 0
29SEP27 37.00 C 0.91 0.91 0.90 0.71 -0.25 36 7 265 0
29SEP27 38.00 C 0.00 0.00 0.00 0.63 -0.23 36 0 199 0
29SEP27 39.00 C 0.00 0.00 0.00 0.55 -0.21 36 0 37 0
29SEP27 40.00 C 0.58 0.64 0.58 0.47 -0.22 36 12 45 +12
29SEP27 41.00 C 0.54 0.58 0.54 0.41 -0.21 36 13 70 +11
29SEP27 42.00 C 0.58 0.58 0.58 0.36 -0.19 36 1 28 -1
29SEP27 43.00 C 0.51 0.51 0.43 0.31 -0.19 36 26 8 -10
29SEP27 44.00 C 0.00 0.00 0.00 0.27 -0.18 36 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 0.24 -0.17 36 0 11 0
29SEP27 46.00 C 0.00 0.00 0.00 0.20 -0.16 36 0 2 0
29SEP27 47.00 C 0.00 0.00 0.00 0.18 -0.15 36 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.16 -0.15 36 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 0.14 -0.14 36 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.12 -0.13 36 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 0.09 -0.11 36 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.06 -0.10 36 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.05 -0.08 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.04 -0.07 37 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.03 -0.06 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.01 -0.06 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 36 0
29SEP27 77.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 30 0
TOTAL CALL 11,252 135,224 +5,788
16OCT26 17.75 P 0.00 0.00 0.00 0.01 - 197 0 0 -
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 161 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 0.00 147 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 23.00 P 0.01 0.03 0.01 0.01 0.00 56 55 45 +45
16OCT26 23.50 P 0.03 0.03 0.03 0.02 +0.01 50 36 36 +36
16OCT26 24.00 P 0.13 0.13 0.05 0.05 +0.03 45 32 22 -30
16OCT26 24.50 P 0.19 0.33 0.15 0.14 +0.08 42 177 173 +142
16OCT26 25.00 P 0.15 0.32 0.15 0.31 +0.16 38 73 137 +20
16OCT26 25.50 P 0.62 0.62 0.58 0.64 +0.33 37 23 203 0
16OCT26 26.00 P 1.10 1.29 0.77 1.09 +0.51 41 49 302 -7
16OCT26 26.50 P 1.60 1.60 1.50 1.57 +0.60 45 48 72 -164
16OCT26 27.00 P 0.00 0.00 0.00 2.12 +0.70 79 0 84 -2
16OCT26 27.50 P 0.00 0.00 0.00 2.56 +0.66 0 0 0 -83
16OCT26 28.00 P 0.00 0.00 0.00 3.07 +0.65 78 0 0 -3
16OCT26 28.50 P 0.00 0.00 0.00 3.56 +0.59 0 0 0 -15
16OCT26 29.00 P 0.00 0.00 0.00 4.06 +0.66 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 4.56 +0.56 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 5.09 +0.59 134 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 5.59 +0.59 143 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 6.09 +0.61 153 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 6.56 +0.56 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 7.09 +0.64 171 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 7.56 +0.67 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 8.10 +0.70 196 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 8.58 +0.66 186 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 9.08 +0.58 194 0 0 0
16OCT26 34.50 P 9.69 9.69 9.69 9.56 +0.66 0 30 0 0
16OCT26 35.00 P 0.00 0.00 0.00 10.08 +0.70 210 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 10.58 +0.67 218 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 11.06 +0.56 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 11.59 +0.59 243 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 12.07 +0.57 222 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 12.56 +0.66 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 - 93 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
23OCT26 23.00 P 0.11 0.11 0.04 0.04 +0.01 35 78 78 +78
23OCT26 23.50 P 0.12 0.20 0.09 0.09 +0.03 34 65 47 +37
23OCT26 24.00 P 0.36 0.36 0.15 0.19 +0.08 35 72 75 +70
23OCT26 24.50 P 0.35 0.46 0.25 0.32 +0.13 33 1,288 1,134 +1,117
23OCT26 25.00 P 0.58 0.59 0.46 0.53 +0.20 32 838 822 +807
23OCT26 25.50 P 1.20 1.20 0.63 0.83 +0.33 32 9 68 -3
23OCT26 26.00 P 0.00 0.00 0.00 1.21 +0.44 33 0 20 0
23OCT26 26.50 P 1.70 1.70 1.70 1.62 +0.51 32 3 40 +3
23OCT26 27.00 P 0.00 0.00 0.00 2.12 +0.61 38 0 17 0
23OCT26 27.50 P 0.00 0.00 0.00 2.57 +0.62 34 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 3.07 +0.65 39 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 3.56 +0.59 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 4.06 +0.66 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 4.56 +0.56 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 5.09 +0.59 66 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 5.59 +0.59 71 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 6.09 +0.61 75 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 6.56 +0.56 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 7.09 +0.64 84 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 7.56 +0.67 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 8.10 +0.70 96 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 8.58 +0.66 92 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 9.08 +0.58 96 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 9.56 +0.66 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 10.08 +0.70 103 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 10.58 +0.67 107 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 11.06 +0.56 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 11.59 +0.59 119 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 169 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 0.00 116 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 886 0
29OCT26 20.00 P 0.01 0.01 0.01 0.01 0.00 49 5 387 +5
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 448 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 825 0
29OCT26 23.00 P 0.13 0.20 0.10 0.10 +0.05 34 439 725 -156
29OCT26 24.00 P 0.24 0.53 0.24 0.31 +0.13 34 1,342 1,632 -669
29OCT26 25.00 P 0.61 1.03 0.55 0.71 +0.26 34 591 3,348 -44
29OCT26 26.00 P 1.25 1.79 1.14 1.41 +0.47 38 137 3,636 -55
29OCT26 27.00 P 2.28 2.28 1.96 2.18 +0.56 36 228 4,451 -32
29OCT26 28.00 P 0.00 0.00 0.00 3.12 +0.70 41 0 4,626 0
29OCT26 29.00 P 4.02 4.02 4.02 4.21 +0.81 60 10 3,124 -10
29OCT26 30.00 P 5.00 5.00 5.00 5.09 +0.59 52 10 626 -1,095
29OCT26 31.00 P 0.00 0.00 0.00 6.09 +0.61 60 0 75 0
29OCT26 32.00 P 0.00 0.00 0.00 7.09 +0.64 67 0 3 0
29OCT26 33.00 P 0.00 0.00 0.00 8.10 +0.70 76 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.08 +0.58 77 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.08 +0.69 83 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.06 +0.56 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.07 +0.57 89 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.06 +0.67 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 14.06 +0.67 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 15.06 +0.67 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.06 +0.67 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.06 +0.67 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.06 +0.67 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.06 +0.67 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.06 +0.67 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 21.06 +0.67 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 22.06 +0.67 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.06 +0.67 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.06 +0.67 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.06 +0.67 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 27.56 +0.67 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 30.06 +0.67 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 32.56 +0.67 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.06 +0.68 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 37.56 +0.67 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.06 +0.67 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 42.56 +0.67 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 45.06 +0.67 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 47.56 +0.68 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 50.06 +0.67 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 52.56 +0.67 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 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 0.00 107 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 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 76 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 132 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 165 0
27NOV26 19.00 P 0.03 0.03 0.03 0.02 0.00 38 1 166 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 0.00 37 0 279 0
27NOV26 20.00 P 0.07 0.07 0.07 0.05 +0.01 37 30 85 0
27NOV26 21.00 P 0.12 0.12 0.12 0.12 +0.03 37 5 118 0
27NOV26 22.00 P 0.27 0.34 0.21 0.24 +0.05 36 139 347 +75
27NOV26 23.00 P 0.59 0.59 0.42 0.45 +0.11 36 301 1,376 +81
27NOV26 24.00 P 0.79 0.98 0.66 0.76 +0.18 35 555 1,713 +68
27NOV26 25.00 P 1.10 1.39 1.03 1.19 +0.26 34 470 1,823 +97
27NOV26 26.00 P 1.71 1.77 1.71 1.77 +0.35 34 42 1,676 +42
27NOV26 27.00 P 2.37 2.51 2.37 2.50 +0.46 35 26 1,732 +13
27NOV26 28.00 P 3.40 3.40 3.25 3.33 +0.53 36 30 7,177 +5
27NOV26 29.00 P 0.00 0.00 0.00 4.21 +0.58 37 0 1,731 0
27NOV26 30.00 P 5.50 5.50 5.50 5.10 +0.59 35 5 619 -5
27NOV26 31.00 P 0.00 0.00 0.00 6.09 +0.61 38 0 341 0
27NOV26 32.00 P 0.00 0.00 0.00 7.09 +0.64 43 0 32 -130
27NOV26 33.00 P 0.00 0.00 0.00 8.10 +0.66 48 0 15 -15
27NOV26 34.00 P 0.00 0.00 0.00 9.08 +0.58 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.08 +0.69 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.06 +0.56 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.07 +0.57 58 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.06 +0.62 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.06 +0.67 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.06 +0.62 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.06 +0.67 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.06 +0.67 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 18.06 +0.67 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.06 +0.67 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.06 +0.67 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.06 +0.67 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.06 +0.62 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.06 +0.62 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.06 +0.67 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.06 +0.67 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 27.56 +0.67 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.06 +0.67 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 32.56 +0.67 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.06 +0.68 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 37.56 +0.67 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.06 +0.63 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 42.56 +0.67 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 45.06 +0.67 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 47.56 +0.68 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 50.06 +0.67 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 52.56 +0.67 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 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 81 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 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 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
30DEC26 16.50 P 0.02 0.02 0.02 0.01 0.00 38 12 16 +2
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 261 0
30DEC26 17.50 P 0.03 0.03 0.03 0.03 +0.01 39 3 239 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 363 0
30DEC26 18.50 P 0.09 0.09 0.08 0.05 0.00 36 25 322 +10
30DEC26 19.00 P 0.12 0.12 0.08 0.08 +0.01 37 33 215 +32
30DEC26 19.50 P 0.12 0.12 0.11 0.10 +0.01 35 20 172 +10
30DEC26 20.00 P 0.15 0.22 0.15 0.15 +0.03 36 75 549 -40
30DEC26 21.00 P 0.34 0.35 0.27 0.27 +0.05 36 76 1,086 +31
30DEC26 22.00 P 0.41 0.41 0.41 0.45 +0.08 35 3 1,352 +3
30DEC26 23.00 P 0.80 0.90 0.64 0.72 +0.14 35 695 4,323 -19
30DEC26 24.00 P 1.13 1.27 0.98 1.07 +0.19 34 818 3,294 +660
30DEC26 25.00 P 1.39 1.76 1.39 1.55 +0.26 34 132 5,026 +23
30DEC26 26.00 P 2.24 2.29 2.07 2.12 +0.35 34 18 4,642 +1
30DEC26 27.00 P 2.59 2.80 2.59 2.82 +0.44 35 46 5,103 -13
30DEC26 28.00 P 3.56 3.56 3.40 3.57 +0.45 35 78 1,384 +45
30DEC26 29.00 P 0.00 0.00 0.00 4.35 +0.49 34 0 2,660 0
30DEC26 30.00 P 5.32 5.32 5.32 5.27 +0.55 36 1 1,492 -1
30DEC26 31.00 P 0.00 0.00 0.00 6.15 +0.64 35 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 7.09 +0.64 35 0 130 0
30DEC26 33.00 P 8.56 8.56 8.56 8.10 +0.62 39 10 1,146 +10
30DEC26 34.00 P 0.00 0.00 0.00 9.08 +0.58 40 0 2,121 -55
30DEC26 35.00 P 0.00 0.00 0.00 10.08 +0.67 43 0 90 -1,031
30DEC26 36.00 P 0.00 0.00 0.00 11.06 +0.56 0 0 0 -30
30DEC26 37.00 P 0.00 0.00 0.00 12.07 +0.57 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.06 +0.62 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.06 +0.67 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.06 +0.62 0 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 16.06 +0.67 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.06 +0.67 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.06 +0.67 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.06 +0.67 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.06 +0.67 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.06 +0.67 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.06 +0.62 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.06 +0.62 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.06 +0.67 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.06 +0.67 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 27.57 +0.68 81 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.06 +0.67 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 32.56 +0.67 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.06 +0.68 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.56 +0.67 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 40.06 +0.63 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 42.56 +0.67 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 45.06 +0.67 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 47.56 +0.68 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 50.06 +0.67 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 52.56 +0.67 0 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 73 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 0 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 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
28JAN27 17.00 P 0.06 0.06 0.06 0.05 +0.02 38 4 4 +4
28JAN27 17.50 P 0.07 0.07 0.07 0.06 +0.01 37 2 102 +2
28JAN27 18.00 P 0.09 0.12 0.09 0.09 +0.02 37 4 4 +4
28JAN27 18.50 P 0.00 0.00 0.00 0.12 +0.03 37 0 78 0
28JAN27 19.00 P 0.00 0.00 0.00 0.16 +0.04 37 0 269 0
28JAN27 19.50 P 0.22 0.22 0.21 0.20 +0.04 36 30 263 +10
28JAN27 20.00 P 0.27 0.27 0.26 0.27 +0.06 36 35 70 +26
28JAN27 21.00 P 0.45 0.47 0.39 0.42 +0.09 36 119 200 +95
28JAN27 22.00 P 0.62 0.73 0.60 0.63 +0.11 35 105 1,034 +90
28JAN27 23.00 P 1.09 1.09 0.86 0.93 +0.16 35 82 1,104 +22
28JAN27 24.00 P 1.38 1.38 1.27 1.30 +0.20 34 273 1,035 +240
28JAN27 25.00 P 1.80 1.87 1.74 1.78 +0.26 34 126 525 +96
28JAN27 26.00 P 0.00 0.00 0.00 2.34 +0.31 34 0 1,437 0
28JAN27 27.00 P 2.96 2.96 2.96 3.04 +0.41 35 1 1,293 -1
28JAN27 28.00 P 3.72 3.72 3.72 3.78 +0.47 36 10 719 +10
28JAN27 29.00 P 0.00 0.00 0.00 4.51 +0.32 34 0 72 0
28JAN27 30.00 P 0.00 0.00 0.00 5.38 +0.56 35 0 45 0
28JAN27 31.00 P 0.00 0.00 0.00 6.22 +0.58 34 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.18 +0.66 36 0 10 0
28JAN27 33.00 P 0.00 0.00 0.00 8.10 +0.62 35 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.08 +0.58 36 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.08 +0.67 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.06 +0.56 0 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 12.07 +0.57 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.06 +0.62 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.06 +0.67 0 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.06 +0.62 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 16.06 +0.67 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 17.06 +0.67 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 18.06 +0.67 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 19.06 +0.67 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 20.06 +0.67 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 21.06 +0.67 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 22.06 +0.62 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 23.06 +0.62 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 24.06 +0.67 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 25.06 +0.67 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 27.57 +0.68 72 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 30.06 +0.67 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 32.56 +0.67 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 35.06 +0.68 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 37.56 +0.67 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 40.06 +0.63 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 42.56 +0.67 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 45.06 +0.67 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 47.56 +0.68 0 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 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 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 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 0.00 37 0 20 0
30MAR27 16.00 P 0.11 0.11 0.11 0.06 -0.01 36 40 134 +40
30MAR27 16.50 P 0.00 0.00 0.00 0.09 0.00 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 74 0
30MAR27 17.50 P 0.17 0.17 0.17 0.15 0.00 36 1 24 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 107 0
30MAR27 18.50 P 0.24 0.24 0.24 0.25 +0.03 36 10 17 +10
30MAR27 19.00 P 0.00 0.00 0.00 0.32 +0.04 36 0 37 0
30MAR27 19.50 P 0.40 0.40 0.40 0.40 +0.05 36 100 122 +100
30MAR27 20.00 P 0.48 0.48 0.48 0.48 +0.06 35 136 755 +100
30MAR27 21.00 P 0.65 0.66 0.65 0.68 +0.08 35 24 1,014 +24
30MAR27 22.00 P 1.02 1.02 0.88 0.96 +0.12 35 302 917 +146
30MAR27 23.00 P 1.38 1.38 1.28 1.30 +0.16 34 133 5,204 +10
30MAR27 24.00 P 1.66 1.74 1.66 1.70 +0.20 34 284 2,517 +91
30MAR27 25.00 P 2.18 2.30 2.09 2.18 +0.25 34 551 2,502 +523
30MAR27 26.00 P 0.00 0.00 0.00 2.73 +0.28 34 0 4,839 0
30MAR27 27.00 P 3.37 3.37 3.26 3.42 +0.40 35 30 5,012 -15
30MAR27 28.00 P 0.00 0.00 0.00 4.17 +0.47 36 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 4.87 +0.45 35 0 2,885 0
30MAR27 30.00 P 0.00 0.00 0.00 5.60 +0.25 34 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 6.44 +0.52 34 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 7.38 +0.62 36 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 8.26 +0.63 36 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 9.17 +0.65 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 10.11 +0.67 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.07 +0.57 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.07 +0.57 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.06 +0.62 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.06 +0.67 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.06 +0.62 0 0 0 -2
30MAR27 41.00 P 0.00 0.00 0.00 16.06 +0.67 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.06 +0.67 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.06 +0.67 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.06 +0.67 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.06 +0.67 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.06 +0.67 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.06 +0.62 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.06 +0.62 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.06 +0.67 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.06 +0.67 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 27.57 +0.68 62 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.06 +0.67 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 32.56 +0.67 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.06 +0.68 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 37.56 +0.67 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.06 +0.63 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 42.56 +0.67 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 45.06 +0.67 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 47.56 +0.68 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 50.06 +0.67 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 52.56 +0.67 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.11 +0.04 37 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 +0.05 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 +0.06 37 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.28 +0.07 36 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.35 +0.08 36 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.41 +0.08 36 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.49 +0.08 36 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.59 +0.10 36 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.69 +0.10 36 0 18 0
29JUN27 20.00 P 0.85 0.85 0.85 0.79 +0.09 35 1 567 +1
29JUN27 21.00 P 1.05 1.05 1.04 1.05 +0.10 35 160 398 +160
29JUN27 22.00 P 1.45 1.45 1.35 1.37 +0.14 35 86 923 +86
29JUN27 23.00 P 1.82 1.87 1.68 1.74 +0.16 34 93 1,428 +81
29JUN27 24.00 P 2.20 2.20 2.08 2.21 +0.22 35 149 1,234 +142
29JUN27 25.00 P 2.67 2.67 2.67 2.70 +0.26 35 50 518 +50
29JUN27 26.00 P 3.30 3.30 3.30 3.24 +0.19 34 1 705 +1
29JUN27 27.00 P 0.00 0.00 0.00 3.89 +0.34 35 0 1,561 0
29JUN27 28.00 P 0.00 0.00 0.00 4.57 +0.38 35 0 757 0
29JUN27 29.00 P 0.00 0.00 0.00 5.24 +0.36 34 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 5.97 +0.40 34 0 225 0
29JUN27 31.00 P 0.00 0.00 0.00 6.74 +0.41 34 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 7.56 +0.34 34 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 8.45 +0.40 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.32 +0.53 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.29 +0.63 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.20 +0.65 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.16 +0.66 36 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 13.08 +0.64 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.08 +0.66 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.06 +0.62 0 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 16.06 +0.67 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.06 +0.67 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.07 +0.68 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.06 +0.67 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.06 +0.67 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.06 +0.67 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.06 +0.62 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.06 +0.62 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.06 +0.67 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.06 +0.67 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 27.57 +0.68 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.06 +0.67 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 32.56 +0.67 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.06 +0.68 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 37.56 +0.67 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.06 +0.63 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 42.56 +0.67 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 45.06 +0.67 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 47.56 +0.68 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 50.06 +0.67 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 52.56 +0.67 0 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 0.01 -0.01 35 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29SEP27 14.50 P 0.25 0.25 0.25 0.18 -0.01 36 3 6 +3
29SEP27 15.00 P 0.00 0.00 0.00 0.23 0.00 36 0 9 0
29SEP27 15.50 P 0.36 0.36 0.36 0.29 0.00 36 1 4 +1
29SEP27 16.00 P 0.40 0.40 0.37 0.35 +0.01 36 9 13 +7
29SEP27 16.50 P 0.00 0.00 0.00 0.43 +0.03 36 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.51 +0.04 36 0 20 0
29SEP27 17.50 P 0.00 0.00 0.00 0.59 +0.03 36 0 10 0
29SEP27 18.00 P 0.63 0.78 0.63 0.67 +0.02 35 11 89 +11
29SEP27 18.50 P 0.00 0.00 0.00 0.79 +0.05 35 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.92 +0.06 35 0 204 0
29SEP27 19.50 P 1.00 1.00 1.00 1.04 +0.06 35 1 15 +1
29SEP27 20.00 P 1.24 1.24 1.24 1.20 +0.09 35 110 175 +85
29SEP27 21.00 P 1.48 1.48 1.48 1.52 +0.11 35 46 192 +46
29SEP27 22.00 P 1.89 1.90 1.82 1.91 +0.15 35 229 433 +229
29SEP27 23.00 P 2.38 2.38 2.26 2.34 +0.20 35 68 518 +48
29SEP27 24.00 P 2.75 2.76 2.72 2.81 +0.23 34 337 1,233 +297
29SEP27 25.00 P 3.50 3.50 3.26 3.34 +0.25 34 406 1,952 +234
29SEP27 26.00 P 0.00 0.00 0.00 3.90 +0.29 34 0 641 0
29SEP27 27.00 P 0.00 0.00 0.00 4.52 +0.33 34 0 1,694 0
29SEP27 28.00 P 0.00 0.00 0.00 5.19 +0.33 34 0 232 0
29SEP27 29.00 P 0.00 0.00 0.00 5.90 +0.25 34 0 191 0
29SEP27 30.00 P 6.80 6.80 6.80 6.64 +0.43 34 10 130 +10
29SEP27 31.00 P 0.00 0.00 0.00 7.40 +0.46 34 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 8.20 +0.47 34 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 8.97 +0.55 34 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 9.75 +0.43 33 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.70 +0.66 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.57 +0.56 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.44 +0.53 34 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.33 +0.53 34 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.25 +0.63 34 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.18 +0.65 34 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.13 +0.68 34 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.08 +0.69 34 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.09 +0.55 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.07 +0.58 36 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.06 +0.61 0 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 21.07 +0.66 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.06 +0.62 0 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.07 +0.63 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.06 +0.67 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.06 +0.67 0 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 27.57 +0.68 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.06 +0.67 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 32.56 +0.67 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.06 +0.68 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 37.56 +0.67 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.06 +0.63 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 42.56 +0.67 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 45.06 +0.67 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 47.56 +0.68 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 50.06 +0.67 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 52.56 +0.67 0 0 0 0
TOTAL PUT 13,460 141,287 +2,981
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$ 76.700
29OCT26 50.00 C 0.00 0.00 0.00 27.09 -0.98 127 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.59 -0.98 115 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.11 -0.97 104 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.60 -0.98 92 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.12 -0.97 81 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.63 -0.96 71 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.79 -1.30 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.29 -1.31 18 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.79 -1.31 0 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.30 -1.31 11 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.04 -1.07 13 0 268 0
29OCT26 77.50 C 0.80 0.83 0.63 0.50 -0.71 12 22 565 +2
29OCT26 80.00 C 0.10 0.10 0.10 0.05 -0.22 12 5 300 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.64 -1.07 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.16 -1.06 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.66 -1.07 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.18 -1.06 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.71 -1.04 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.95 -1.31 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.46 -1.31 0 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.06 -1.23 16 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 4.61 -1.25 12 0 165 0
27NOV26 75.00 C 0.00 0.00 0.00 2.64 -0.92 13 0 238 0
27NOV26 77.50 C 1.39 1.39 1.23 1.15 -0.67 12 46 610 +31
27NOV26 80.00 C 0.00 0.00 0.00 0.37 -0.37 12 0 187 0
27NOV26 82.50 C 0.00 0.00 0.00 0.09 -0.14 12 0 190 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 -0.04 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.13 -1.08 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.15 -1.07 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.15 -1.07 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.65 -1.08 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.16 -1.08 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.69 -1.06 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.20 -1.07 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.71 -1.07 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.98 -1.31 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.49 -1.31 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.09 -1.24 14 0 99 0
30DEC26 72.50 C 0.00 0.00 0.00 4.73 -1.22 12 0 234 0
30DEC26 75.00 C 3.30 3.30 3.00 2.83 -0.94 12 18 207 -2
30DEC26 77.50 C 0.00 0.00 0.00 1.37 -0.71 12 0 150 0
30DEC26 80.00 C 0.00 0.00 0.00 0.56 -0.45 12 0 134 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 -0.22 12 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.10 12 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.03 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 24.65 -1.08 44 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 22.16 -1.08 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.69 -1.06 36 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 17.20 -1.07 31 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.71 -1.07 27 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.98 -1.31 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.50 -1.30 11 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 7.16 -1.19 13 0 30 0
28JAN27 72.50 C 0.00 0.00 0.00 4.96 -1.06 13 0 30 0
28JAN27 75.00 C 0.00 0.00 0.00 3.08 -0.84 12 0 10 0
28JAN27 77.50 C 0.00 0.00 0.00 1.70 -0.62 12 0 23 0
28JAN27 80.00 C 0.97 1.01 0.96 0.83 -0.43 12 60 100 +25
28JAN27 82.50 C 0.45 0.45 0.42 0.37 -0.23 12 30 30 +15
28JAN27 85.00 C 0.00 0.00 0.00 0.14 -0.13 12 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.05 -0.06 12 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.15 -1.07 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.66 -1.07 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.17 -1.07 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.69 -1.06 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.23 -1.04 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.77 -1.04 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.08 -1.29 12 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 9.73 -1.25 12 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.43 -1.01 12 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.35 -1.05 11 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.71 -0.91 12 0 100 0
30MAR27 77.50 C 0.00 0.00 0.00 2.41 -0.74 12 0 100 0
30MAR27 80.00 C 0.00 0.00 0.00 1.47 -0.56 12 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 0.85 -0.38 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.45 -0.25 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.22 -0.15 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 -0.08 12 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.05 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.03 12 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.15 -1.36 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.66 -1.41 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.17 -1.45 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.69 -1.49 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.24 -1.50 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.79 -1.53 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.65 -1.28 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.36 -1.26 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.97 -1.16 10 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.10 -1.06 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.48 -0.95 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.14 -0.81 11 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.12 -0.66 11 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.35 -0.51 11 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 0.84 -0.37 11 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.49 -0.25 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.27 -0.17 11 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.16 -0.10 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 -0.07 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 -0.04 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.66 -1.82 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.17 -1.89 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.73 -1.92 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.40 -1.84 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.11 -1.75 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.27 -1.26 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.05 -1.23 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.73 -1.42 10 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 6.90 -1.06 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.32 -0.94 11 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 3.97 -0.82 11 0 33 0
29SEP27 80.00 C 0.00 0.00 0.00 2.87 -0.70 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.03 -0.56 11 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.38 -0.44 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 0.91 -0.33 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.58 -0.25 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.37 -0.17 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.24 -0.10 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.14 -0.08 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.08 -0.06 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.05 -0.03 12 0 1 0
TOTAL CALL 181 5,045 +71
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 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 280 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 13 0 1,044 0
29OCT26 75.00 P 0.22 0.25 0.22 0.19 +0.10 12 93 1,308 0
29OCT26 77.50 P 0.90 1.20 0.83 1.17 +0.51 12 160 634 +94
29OCT26 80.00 P 0.00 0.00 0.00 3.30 +1.11 0 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.80 +1.30 0 0 16 -14
29OCT26 85.00 P 0.00 0.00 0.00 8.30 +1.30 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.80 +1.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.30 +1.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.80 +0.86 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.30 +0.79 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.80 +0.77 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.30 +0.77 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.80 +0.77 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 322 0
27NOV26 72.50 P 0.20 0.20 0.18 0.14 +0.07 12 67 250 +53
27NOV26 75.00 P 0.55 0.65 0.55 0.60 +0.25 12 121 372 +34
27NOV26 77.50 P 1.26 1.62 1.26 1.62 +0.50 12 53 284 -45
27NOV26 80.00 P 0.00 0.00 0.00 3.38 +0.80 11 0 370 0
27NOV26 82.50 P 0.00 0.00 0.00 5.80 +1.24 0 0 0 -15
27NOV26 85.00 P 0.00 0.00 0.00 8.30 +1.30 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.80 +1.30 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.30 +1.30 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.80 +0.86 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.30 +0.79 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.80 +0.77 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.30 +0.77 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.80 +0.77 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 12 0 68 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 +0.03 12 0 144 0
30DEC26 72.50 P 0.44 0.44 0.44 0.38 +0.12 12 40 368 +38
30DEC26 75.00 P 1.06 1.06 1.06 1.06 +0.31 12 40 473 +40
30DEC26 77.50 P 0.00 0.00 0.00 2.24 +0.51 12 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.01 +0.78 11 0 70 0
30DEC26 82.50 P 0.00 0.00 0.00 6.21 +0.95 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.59 +1.23 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.05 +1.29 11 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.54 +1.31 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.84 +0.69 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.32 +0.66 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.81 +0.57 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.49 +0.82 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.98 +0.76 18 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.05 +0.02 12 0 6 0
28JAN27 70.00 P 0.00 0.00 0.00 0.18 +0.07 12 0 12 0
28JAN27 72.50 P 0.00 0.00 0.00 0.54 +0.19 12 0 26 0
28JAN27 75.00 P 0.00 0.00 0.00 1.24 +0.34 12 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 2.44 +0.55 12 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 4.15 +0.76 11 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 6.28 +0.94 12 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 8.61 +1.22 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 11.05 +1.27 11 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 13.54 +1.30 13 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 15.84 +0.68 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 18.32 +0.62 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 20.81 +0.57 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 23.49 +0.78 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 +0.02 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 +0.05 12 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.43 +0.12 12 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.93 +0.23 12 0 37 0
30MAR27 75.00 P 0.00 0.00 0.00 1.77 +0.40 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 3.02 +0.61 13 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 4.67 +0.83 13 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.69 +1.02 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.72 +1.15 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.09 +1.23 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.79 +1.53 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.23 +1.06 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.68 +0.96 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.13 +0.85 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.59 +0.74 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.03 +0.62 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 +0.01 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.12 +0.03 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.28 +0.06 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.60 +0.12 12 0 40 0
29JUN27 72.50 P 1.50 1.50 1.50 1.17 +0.23 12 1 38 +1
29JUN27 75.00 P 0.00 0.00 0.00 2.03 +0.36 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.24 +0.54 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.85 +0.75 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.79 +0.95 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.76 +1.09 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.11 +1.21 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.84 +1.57 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.24 +1.07 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.74 +1.02 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.13 +0.85 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.59 +0.74 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.03 +0.62 20 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 42 0
29SEP27 62.50 P 0.00 0.00 0.00 0.10 +0.02 12 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.22 +0.05 12 0 21 0
29SEP27 67.50 P 0.00 0.00 0.00 0.45 +0.10 12 0 35 0
29SEP27 70.00 P 0.00 0.00 0.00 0.86 +0.17 12 0 48 0
29SEP27 72.50 P 1.96 1.96 1.96 1.47 +0.25 12 15 24 +15
29SEP27 75.00 P 0.00 0.00 0.00 2.37 +0.39 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.57 +0.55 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.11 +0.72 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.98 +0.91 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.86 +0.82 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.14 +1.17 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.91 +1.24 16 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.27 +1.10 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.74 +1.02 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.14 +0.86 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.59 +0.74 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.03 +0.62 20 0 0 0
TOTAL PUT 590 8,203 +201
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$ 53.550
29OCT26 35.00 C 0.00 0.00 0.00 18.58 -0.37 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.58 -0.37 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.58 -0.37 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.66 -0.29 83 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.59 -0.37 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.58 -0.38 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.58 -0.38 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 11.59 -0.37 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 10.61 -0.35 38 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 9.61 -0.35 33 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 8.61 -0.35 24 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 7.61 -0.36 0 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 6.61 -0.36 0 0 377 0
29OCT26 48.00 C 0.00 0.00 0.00 5.62 -0.36 22 0 402 0
29OCT26 49.00 C 4.65 4.65 4.65 4.72 -0.28 30 2 570 -2
29OCT26 50.00 C 3.66 3.66 3.66 3.70 -0.34 23 2 799 -2
29OCT26 52.50 C 2.09 2.09 1.60 1.65 -0.25 23 22 4,406 -1
29OCT26 55.00 C 0.74 0.74 0.46 0.48 -0.15 23 74 1,816 +59
29OCT26 57.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 914 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.63 -0.33 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.63 -0.33 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.64 -0.33 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.65 -0.33 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.68 -0.31 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.73 -0.36 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 8.75 -0.36 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 7.78 -0.36 24 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 6.83 -0.36 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 5.91 -0.36 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 5.03 -0.35 24 0 518 0
27NOV26 50.00 C 4.23 4.23 4.23 4.18 -0.37 23 1 580 -1
27NOV26 52.50 C 0.00 0.00 0.00 2.45 -0.24 23 0 1,233 0
27NOV26 55.00 C 1.35 1.35 1.23 1.21 -0.24 23 40 909 +40
27NOV26 57.50 C 0.59 0.59 0.59 0.54 -0.14 23 15 1,041 +15
27NOV26 60.00 C 0.00 0.00 0.00 0.21 -0.07 24 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 111 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.68 -0.34 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.70 -0.31 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.70 -0.33 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.70 -0.33 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 14.71 -0.35 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.72 -0.35 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.74 -0.36 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.78 -0.33 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.81 -0.33 0 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 9.93 -0.35 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 8.99 -0.34 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 8.07 -0.33 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 7.18 -0.33 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 6.33 -0.32 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 5.53 -0.30 24 0 535 0
30DEC26 50.00 C 5.19 5.19 5.19 4.68 -0.23 23 15 3,991 +15
30DEC26 52.50 C 3.36 3.36 3.01 3.06 -0.23 23 30 1,859 +30
30DEC26 55.00 C 2.01 2.02 1.80 1.88 -0.18 24 68 1,025 +68
30DEC26 57.50 C 1.12 1.15 1.02 1.08 -0.12 24 51 939 +2
30DEC26 60.00 C 0.00 0.00 0.00 0.57 -0.08 24 0 358 0
30DEC26 62.50 C 0.30 0.30 0.30 0.30 -0.05 24 45 305 +45
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 197 0
30DEC26 67.50 C 0.10 0.10 0.10 0.07 -0.01 25 30 177 +30
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 12.91 -0.32 25 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 11.94 -0.33 25 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 10.98 -0.33 25 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 10.03 -0.33 25 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 9.10 -0.33 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 8.21 -0.31 25 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 7.34 -0.31 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 6.57 -0.24 25 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 5.74 -0.27 24 0 135 0
28JAN27 50.00 C 5.42 5.42 4.96 5.00 -0.14 24 45 212 +45
28JAN27 52.50 C 0.00 0.00 0.00 3.37 -0.19 24 0 48 0
28JAN27 55.00 C 0.00 0.00 0.00 2.17 -0.15 24 0 238 0
28JAN27 57.50 C 1.31 1.31 1.31 1.34 -0.10 24 2 118 +2
28JAN27 60.00 C 0.87 0.87 0.87 0.80 -0.09 24 15 55 +15
28JAN27 62.50 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 10 0
28JAN27 67.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.77 -0.36 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 17.80 -0.32 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.80 -0.34 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.84 -0.34 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 14.87 -0.34 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.91 -0.32 24 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 12.95 -0.33 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.01 -0.32 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.09 -0.33 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.14 -0.37 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 9.26 -0.35 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 8.41 -0.35 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 7.60 -0.35 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 6.83 -0.34 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 6.20 -0.16 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 5.51 -0.19 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 4.02 -0.22 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.85 -0.22 24 0 537 0
30MAR27 57.50 C 0.00 0.00 0.00 2.01 -0.18 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 1.34 -0.15 25 0 418 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.12 25 0 278 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 -0.11 24 0 267 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 -0.08 24 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.06 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 -0.03 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.79 -0.34 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.81 -0.34 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.85 -0.33 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.89 -0.33 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.96 -0.32 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.04 -0.33 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.14 -0.32 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.26 -0.31 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.40 -0.31 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 10.58 -0.31 26 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.68 -0.35 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.91 -0.35 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 8.20 -0.34 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.51 -0.34 24 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 7.01 -0.13 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 6.40 -0.15 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 5.04 -0.12 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.86 -0.19 25 0 139 0
29JUN27 57.50 C 0.00 0.00 0.00 2.96 -0.14 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 2.23 -0.11 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.65 -0.15 25 0 233 0
29JUN27 65.00 C 1.21 1.21 1.21 1.20 -0.14 25 2 67 +1
29JUN27 67.50 C 0.00 0.00 0.00 0.86 -0.13 25 0 31 0
29JUN27 70.00 C 0.00 0.00 0.00 0.61 -0.11 24 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.44 -0.07 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.13 -0.34 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.26 -0.33 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.42 -0.33 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.63 -0.30 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.83 -0.30 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.35 -0.29 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.66 -0.27 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.99 -0.27 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.35 -0.25 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.51 -0.25 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.94 -0.24 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 5.67 -0.21 24 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 4.58 -0.20 24 0 92 0
29SEP27 57.50 C 0.00 0.00 0.00 3.67 -0.17 24 0 56 0
29SEP27 60.00 C 3.03 3.03 3.03 2.92 -0.14 24 1 121 +1
29SEP27 62.50 C 0.00 0.00 0.00 2.30 -0.11 24 0 235 0
29SEP27 65.00 C 0.00 0.00 0.00 1.79 -0.09 24 0 65 0
29SEP27 67.50 C 0.00 0.00 0.00 1.38 -0.07 24 0 91 0
29SEP27 70.00 C 0.00 0.00 0.00 1.06 -0.07 24 0 20 0
29SEP27 72.50 C 0.00 0.00 0.00 0.83 -0.04 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.47 -0.04 24 0 0 0
TOTAL CALL 460 41,548 +362
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 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 57 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.01 0.00 24 0 877 0
29OCT26 49.00 P 0.00 0.00 0.00 0.03 0.00 23 0 611 0
29OCT26 50.00 P 0.00 0.00 0.00 0.08 0.00 23 0 902 0
29OCT26 52.50 P 0.41 0.60 0.41 0.57 +0.07 24 118 404 +73
29OCT26 55.00 P 1.85 1.85 1.85 1.90 +0.17 24 3 143 +3
29OCT26 57.50 P 0.00 0.00 0.00 3.99 +0.31 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 6.45 +0.35 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.95 +0.35 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.47 +0.27 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.97 +0.28 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.48 +0.30 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.98 +0.29 73 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.48 +0.30 80 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.97 +0.29 84 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27NOV26 41.00 P 0.07 0.07 0.07 0.01 0.00 31 1 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 43.00 P 0.00 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 0.00 24 0 237 0
27NOV26 46.00 P 0.14 0.14 0.14 0.05 -0.01 24 5 412 +5
27NOV26 47.00 P 0.00 0.00 0.00 0.10 0.00 24 0 395 0
27NOV26 48.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 502 0
27NOV26 49.00 P 0.37 0.37 0.37 0.30 0.00 24 10 6,838 0
27NOV26 50.00 P 0.50 0.50 0.49 0.47 0.00 24 8 6,291 +2
27NOV26 52.50 P 1.12 1.30 1.08 1.24 +0.03 24 90 1,008 +25
27NOV26 55.00 P 0.00 0.00 0.00 2.55 +0.09 24 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 4.33 +0.10 24 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 6.52 +0.28 23 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 8.95 +0.34 0 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 11.51 +0.31 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.01 +0.32 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.51 +0.31 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.02 +0.33 50 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.52 +0.33 55 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.01 +0.31 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 25 0 457 0
30DEC26 42.00 P 0.11 0.11 0.11 0.03 0.00 25 24 1,429 -24
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 24 0 996 0
30DEC26 44.00 P 0.18 0.18 0.18 0.08 0.00 24 30 844 +30
30DEC26 45.00 P 0.24 0.24 0.24 0.14 +0.02 25 1 1,116 -1
30DEC26 46.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 1,184 0
30DEC26 47.00 P 0.41 0.42 0.41 0.32 +0.03 24 40 1,931 -40
30DEC26 48.00 P 0.00 0.00 0.00 0.47 +0.04 24 0 1,939 0
30DEC26 49.00 P 0.75 0.75 0.75 0.66 +0.05 24 10 465 -10
30DEC26 50.00 P 0.98 0.99 0.98 0.91 +0.06 24 4 6,255 -2
30DEC26 52.50 P 1.65 1.82 1.65 1.82 +0.12 25 53 1,462 +45
30DEC26 55.00 P 0.00 0.00 0.00 3.15 +0.18 25 0 1,086 0
30DEC26 57.50 P 4.92 4.92 4.92 4.89 +0.24 26 15 164 +15
30DEC26 60.00 P 0.00 0.00 0.00 6.76 +0.28 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 9.02 +0.31 24 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 11.60 +0.32 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.03 +0.33 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.53 +0.33 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.03 +0.33 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.53 +0.34 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.01 +0.31 47 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
28JAN27 43.00 P 0.27 0.27 0.27 0.17 +0.02 25 5 8 +5
28JAN27 44.00 P 0.35 0.35 0.35 0.26 +0.04 25 3 6 +3
28JAN27 45.00 P 0.00 0.00 0.00 0.37 +0.05 25 0 47 0
28JAN27 46.00 P 0.00 0.00 0.00 0.52 +0.06 25 0 19 0
28JAN27 47.00 P 0.74 0.74 0.74 0.70 +0.06 25 15 30 +15
28JAN27 48.00 P 0.00 0.00 0.00 0.95 +0.09 25 0 92 0
28JAN27 49.00 P 1.10 1.22 1.10 1.24 +0.12 25 4 4 +4
28JAN27 50.00 P 1.53 1.53 1.53 1.55 +0.11 25 1 5 +1
28JAN27 52.50 P 0.00 0.00 0.00 2.58 +0.08 24 0 235 0
28JAN27 55.00 P 3.69 3.69 3.69 4.11 +0.23 25 15 75 +15
28JAN27 57.50 P 0.00 0.00 0.00 5.69 +0.12 24 0 95 0
28JAN27 60.00 P 0.00 0.00 0.00 7.74 +0.29 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 9.92 +0.32 24 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.32 +0.32 27 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 14.72 +0.32 28 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.15 +0.32 30 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 19.60 +0.32 32 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.07 +0.33 34 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 24.54 +0.33 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 0.00 25 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 0.04 -0.01 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 0.00 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 0.00 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.21 0.00 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 908 0
30MAR27 45.00 P 0.00 0.00 0.00 0.70 -0.01 25 0 439 0
30MAR27 46.00 P 0.00 0.00 0.00 0.90 0.00 25 0 375 0
30MAR27 47.00 P 0.00 0.00 0.00 1.15 0.00 25 0 599 0
30MAR27 48.00 P 0.00 0.00 0.00 1.44 +0.01 25 0 257 0
30MAR27 49.00 P 0.00 0.00 0.00 1.76 +0.01 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.08 -0.01 24 0 274 0
30MAR27 52.50 P 0.00 0.00 0.00 3.17 0.00 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 4.58 +0.06 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 6.20 +0.08 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 8.11 +0.09 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.23 +0.23 24 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 12.52 +0.28 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 14.84 +0.30 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.23 +0.32 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.65 +0.32 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.09 +0.32 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.54 +0.32 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.07 0.00 25 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.10 0.00 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.20 0.00 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.36 0.00 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.58 -0.01 24 0 109 0
29JUN27 43.00 P 0.84 0.84 0.83 0.74 0.00 24 2 87 0
29JUN27 44.00 P 0.00 0.00 0.00 0.95 0.00 25 0 224 0
29JUN27 45.00 P 0.00 0.00 0.00 1.18 +0.01 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.42 +0.01 25 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 1.70 +0.04 25 0 1,549 0
29JUN27 48.00 P 0.00 0.00 0.00 1.99 +0.05 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.33 +0.04 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 2.73 +0.07 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 3.84 +0.06 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.20 +0.04 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.87 +0.14 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 8.67 +0.18 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 10.69 +0.25 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.82 +0.28 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.05 +0.30 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.37 +0.29 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 19.74 +0.31 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.15 +0.33 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.58 +0.33 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.59 +0.03 24 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 0.73 +0.04 25 0 2 0
29SEP27 42.00 P 1.06 1.06 1.06 0.93 +0.07 25 2 42 +2
29SEP27 43.00 P 0.00 0.00 0.00 1.09 +0.05 25 0 40 0
29SEP27 44.00 P 0.00 0.00 0.00 1.36 +0.06 25 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 1.61 +0.06 25 0 308 0
29SEP27 46.00 P 0.00 0.00 0.00 1.91 +0.08 25 0 263 0
29SEP27 47.00 P 0.00 0.00 0.00 2.23 +0.09 25 0 35 0
29SEP27 48.00 P 0.00 0.00 0.00 2.58 +0.11 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 2.97 +0.11 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.38 +0.12 25 0 21 0
29SEP27 52.50 P 0.00 0.00 0.00 4.58 +0.15 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 5.99 +0.17 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 7.61 +0.20 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 9.34 +0.17 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.32 +0.24 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.34 +0.25 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.46 +0.28 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.66 +0.29 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 19.94 +0.29 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.29 +0.33 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.67 +0.33 27 0 0 0
TOTAL PUT 459 62,586 +166
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$ 24.720
16OCT26 16.75 C 0.00 0.00 0.00 7.97 +0.44 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 7.72 +0.44 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 7.47 +0.44 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 7.22 +0.44 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.97 +0.44 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.72 +0.44 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 6.47 +0.44 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 6.22 +0.44 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.97 +0.43 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.72 +0.43 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 5.47 +0.43 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 5.22 +0.43 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.97 +0.43 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.72 +0.43 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 4.22 +0.43 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.72 +0.43 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 3.22 +0.43 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.72 +0.43 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 2.22 +0.43 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 1.72 +0.43 0 0 0 -151
16OCT26 23.50 C 0.00 0.00 0.00 1.23 +0.40 34 2 67 0
16OCT26 24.00 C 0.55 0.80 0.55 0.74 +0.31 27 547 558 -300
16OCT26 24.50 C 0.21 0.50 0.21 0.33 +0.15 27 902 758 +108
16OCT26 25.00 C 0.11 0.21 0.10 0.10 +0.04 28 460 1,142 +305
16OCT26 25.50 C 0.04 0.04 0.04 0.02 0.00 29 3 510 +1
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 70 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 - 185 0 0 -
23OCT26 17.00 C 0.00 0.00 0.00 7.73 +0.43 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 7.48 +0.43 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 7.23 +0.43 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 6.98 +0.43 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 6.73 +0.43 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 6.48 +0.43 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 6.23 +0.43 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 5.98 +0.43 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 5.74 +0.44 67 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 5.49 +0.44 64 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 5.24 +0.44 61 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 4.99 +0.44 57 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 4.74 +0.44 54 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 4.24 +0.44 48 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 3.74 +0.44 42 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 3.24 +0.44 36 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 2.74 +0.44 30 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 2.24 +0.42 24 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 1.76 +0.41 28 0 90 0
23OCT26 23.50 C 0.00 0.00 0.00 1.30 +0.39 27 0 320 0
23OCT26 24.00 C 0.92 0.92 0.76 0.86 +0.29 25 90 303 +30
23OCT26 24.50 C 0.46 0.57 0.46 0.53 +0.20 25 45 217 -15
23OCT26 25.00 C 0.25 0.31 0.25 0.30 +0.14 26 35 226 +35
23OCT26 25.50 C 0.15 0.18 0.15 0.15 +0.07 27 152 162 +97
23OCT26 26.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
23OCT26 26.50 C 0.04 0.04 0.04 0.03 +0.01 28 7 7 +7
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 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
23OCT26 34.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 16.48 +0.44 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.23 +0.44 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.98 +0.44 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.73 +0.44 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.48 +0.44 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.23 +0.44 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.98 +0.44 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.73 +0.44 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.23 +0.44 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.72 +0.42 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.24 +0.44 139 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.74 +0.44 129 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.24 +0.44 120 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.73 +0.43 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.24 +0.44 103 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.74 +0.44 93 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.24 +0.44 83 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.74 +0.44 64 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.24 +0.44 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.72 +0.42 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.24 +0.44 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.74 +0.44 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.23 +0.43 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.73 +0.42 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.24 +0.43 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.74 +0.43 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.25 +0.44 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.75 +0.44 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.75 +0.44 31 0 75 0
29OCT26 22.00 C 2.64 2.64 2.64 2.75 +0.42 20 11 527 0
29OCT26 23.00 C 1.58 1.80 1.58 1.80 +0.38 26 61 710 -33
29OCT26 24.00 C 0.88 0.97 0.88 0.95 +0.26 24 26 3,917 0
29OCT26 25.00 C 0.36 0.50 0.36 0.40 +0.12 25 363 3,717 +94
29OCT26 26.00 C 0.13 0.20 0.13 0.13 +0.05 26 1,295 2,699 -325
29OCT26 27.00 C 0.08 0.08 0.07 0.03 +0.01 26 21 1,205 +21
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,424 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 834 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 786 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 411 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 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 74 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 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 0.00 112 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.50 +0.44 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.25 +0.44 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.00 +0.44 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.76 +0.44 106 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.51 +0.44 101 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.26 +0.44 96 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.01 +0.44 90 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.76 +0.44 83 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.26 +0.44 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.76 +0.44 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.26 +0.43 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.77 +0.44 74 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.27 +0.44 64 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.77 +0.44 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.27 +0.44 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.77 +0.43 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.28 +0.44 56 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.78 +0.44 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.28 +0.44 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.78 +0.44 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.28 +0.43 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.79 +0.44 41 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.29 +0.44 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.79 +0.44 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.29 +0.44 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.80 +0.44 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.30 +0.44 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.81 +0.44 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.84 +0.43 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.92 +0.48 27 0 240 0
27NOV26 23.00 C 2.01 2.01 1.94 2.02 +0.34 24 30 980 +15
27NOV26 24.00 C 1.31 1.31 1.25 1.34 +0.27 25 38 1,131 +23
27NOV26 25.00 C 0.73 0.84 0.72 0.82 +0.19 26 361 1,339 +72
27NOV26 26.00 C 0.48 0.50 0.46 0.47 +0.11 26 126 1,979 +20
27NOV26 27.00 C 0.33 0.33 0.26 0.26 +0.09 27 68 610 -62
27NOV26 28.00 C 0.19 0.19 0.17 0.12 +0.04 27 215 794 +63
27NOV26 29.00 C 0.11 0.11 0.11 0.06 +0.02 28 2 701 +2
27NOV26 30.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 595 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 396 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 131 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,170 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 603 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.53 +0.44 85 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.28 +0.47 78 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.03 +0.47 67 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.78 +0.46 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.53 +0.46 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.28 +0.46 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.04 +0.47 72 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.79 +0.44 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.29 +0.44 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.79 +0.43 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.30 +0.44 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.80 +0.44 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.31 +0.48 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.81 +0.48 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.31 +0.48 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.82 +0.48 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.32 +0.44 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.82 +0.44 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.33 +0.44 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.83 +0.44 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.33 +0.44 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.84 +0.44 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.34 +0.44 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.85 +0.44 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.35 +0.43 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.86 +0.50 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.38 +0.44 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.81 +0.34 0 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.97 +0.41 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.11 +0.39 26 0 571 0
30DEC26 23.00 C 2.15 2.15 2.15 2.27 +0.34 24 1 916 -1
30DEC26 24.00 C 1.50 1.50 1.50 1.64 +0.29 25 21 1,469 +18
30DEC26 25.00 C 1.01 1.16 1.01 1.14 +0.24 26 103 2,048 +66
30DEC26 26.00 C 0.70 0.79 0.68 0.75 +0.16 26 100 3,119 +45
30DEC26 27.00 C 0.55 0.55 0.48 0.48 +0.12 26 110 1,249 +60
30DEC26 28.00 C 0.00 0.00 0.00 0.31 +0.10 27 0 2,341 0
30DEC26 29.00 C 0.25 0.25 0.25 0.18 +0.06 27 62 1,376 +8
30DEC26 30.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 2,204 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 1,365 0
30DEC26 32.00 C 0.11 0.11 0.11 0.03 +0.01 27 10 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 347 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 452 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 662 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 485 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 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 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 16.55 +0.44 70 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 16.30 +0.44 58 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 16.05 +0.44 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.80 +0.43 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 15.56 +0.44 64 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 15.31 +0.44 56 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 15.06 +0.44 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.81 +0.44 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 14.32 +0.44 53 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.82 +0.44 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 13.33 +0.44 49 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.83 +0.44 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 12.34 +0.44 45 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.84 +0.44 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 11.35 +0.44 41 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.85 +0.44 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 10.36 +0.44 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.86 +0.44 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 9.37 +0.44 33 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.87 +0.44 23 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 8.38 +0.44 30 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.88 +0.43 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 7.39 +0.43 26 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.90 +0.43 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.42 +0.43 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.86 +0.34 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.38 +0.33 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.85 +0.38 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.98 +0.25 20 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.29 +0.34 27 0 62 0
28JAN27 23.00 C 2.36 2.36 2.34 2.48 +0.28 25 30 116 +30
28JAN27 24.00 C 1.74 1.74 1.74 1.87 +0.23 25 15 48 +15
28JAN27 25.00 C 1.29 1.29 1.27 1.37 +0.19 26 45 52 +39
28JAN27 26.00 C 0.96 0.96 0.94 0.97 +0.14 26 97 95 +95
28JAN27 27.00 C 0.00 0.00 0.00 0.67 +0.10 26 0 47 0
28JAN27 28.00 C 0.00 0.00 0.00 0.48 +0.08 27 0 12 0
28JAN27 29.00 C 0.00 0.00 0.00 0.31 +0.05 27 0 18 0
28JAN27 30.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 11 0
28JAN27 32.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 50 0
28JAN27 33.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 39.00 C 0.04 0.04 0.04 0.01 0.00 32 100 100 +100
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 60 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 60 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.59 +0.44 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.35 +0.44 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.10 +0.44 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.85 +0.44 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.61 +0.44 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.36 +0.44 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.11 +0.44 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.87 +0.44 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.37 +0.43 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.88 +0.44 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.39 +0.44 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.90 +0.44 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.40 +0.43 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.91 +0.44 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.42 +0.44 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.93 +0.44 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.43 +0.43 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.94 +0.43 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 9.45 +0.43 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.96 +0.43 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.48 +0.43 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.99 +0.42 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.39 +0.43 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.90 +0.43 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.42 +0.43 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.93 +0.38 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.49 +0.37 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.07 +0.36 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 4.26 +0.20 23 0 0 0
30MAR27 22.00 C 3.30 3.30 3.30 3.63 +0.39 27 10 356 0
30MAR27 23.00 C 2.74 2.74 2.70 2.86 +0.25 25 60 743 +45
30MAR27 24.00 C 2.19 2.19 2.19 2.28 +0.20 25 70 735 0
30MAR27 25.00 C 0.00 0.00 0.00 1.79 +0.17 26 0 1,685 0
30MAR27 26.00 C 0.00 0.00 0.00 1.38 +0.13 26 0 6,369 0
30MAR27 27.00 C 0.00 0.00 0.00 1.04 +0.09 26 0 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 +0.09 26 0 7,264 0
30MAR27 29.00 C 0.00 0.00 0.00 0.61 +0.06 27 0 494 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 +0.04 27 0 613 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 484 0
30MAR27 32.00 C 0.34 0.35 0.34 0.22 +0.01 27 20 2,046 +20
30MAR27 33.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 931 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 0.00 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 0.00 27 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 0.00 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 28 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 28 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 32 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 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 255 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 48 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 16.64 +0.44 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.40 +0.44 44 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.15 +0.43 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.91 +0.44 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.66 +0.43 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.42 +0.44 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.18 +0.44 45 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.93 +0.44 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.44 +0.44 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.95 +0.44 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.46 +0.44 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.97 +0.44 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.48 +0.43 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.99 +0.43 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.51 +0.44 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.02 +0.44 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.53 +0.43 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.94 +0.43 0 0 43 0
29JUN27 15.50 C 0.00 0.00 0.00 9.45 +0.43 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.96 +0.43 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 8.48 +0.43 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.99 +0.42 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.44 +0.40 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.00 +0.40 0 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 6.56 +0.39 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.14 +0.38 17 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.73 +0.38 21 0 0 0
29JUN27 20.00 C 4.96 4.96 4.96 5.32 +0.36 22 1 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.57 +0.21 24 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.99 +0.43 27 0 339 0
29JUN27 23.00 C 0.00 0.00 0.00 3.24 +0.27 26 0 1,519 0
29JUN27 24.00 C 0.00 0.00 0.00 2.69 +0.24 26 0 1,439 0
29JUN27 25.00 C 0.00 0.00 0.00 2.20 +0.21 26 0 546 0
29JUN27 26.00 C 0.00 0.00 0.00 1.79 +0.15 27 0 367 0
29JUN27 27.00 C 0.00 0.00 0.00 1.44 +0.10 27 0 541 0
29JUN27 28.00 C 1.18 1.18 1.18 1.19 +0.11 27 4 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.97 +0.12 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.76 +0.10 28 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.59 +0.08 27 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.46 +0.06 28 0 230 0
29JUN27 33.00 C 0.00 0.00 0.00 0.35 +0.05 27 0 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.27 +0.04 27 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 28 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 30 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 41 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 16.64 +0.44 0 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 16.40 +0.44 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 16.15 +0.43 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.91 +0.44 43 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.66 +0.43 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.42 +0.44 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.18 +0.44 44 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.93 +0.44 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.44 +0.44 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.95 +0.44 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.46 +0.44 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.97 +0.44 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.48 +0.43 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.00 +0.44 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.51 +0.44 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.02 +0.43 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.53 +0.42 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.94 +0.43 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.45 +0.43 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.96 +0.43 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.48 +0.43 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.99 +0.42 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.53 +0.41 0 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.11 +0.40 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.70 +0.39 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.30 +0.38 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.91 +0.37 25 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.54 +0.36 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.85 +0.35 27 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 4.34 +0.33 30 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.64 +0.29 28 0 11 0
29SEP27 24.00 C 2.90 2.90 2.90 3.12 +0.26 28 8 20 +8
29SEP27 25.00 C 0.00 0.00 0.00 2.67 +0.25 29 0 9 0
29SEP27 26.00 C 0.00 0.00 0.00 2.28 +0.22 29 0 2,242 0
29SEP27 27.00 C 1.77 1.77 1.77 1.92 +0.18 29 1 80 +1
29SEP27 28.00 C 0.00 0.00 0.00 1.63 +0.18 29 0 66 0
29SEP27 29.00 C 1.30 1.30 1.30 1.37 +0.15 29 1 65 +1
29SEP27 30.00 C 1.08 1.10 1.08 1.15 +0.13 29 15 58 +14
29SEP27 31.00 C 0.00 0.00 0.00 0.97 +0.10 29 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.81 +0.06 29 0 34 0
29SEP27 33.00 C 0.00 0.00 0.00 0.72 +0.10 30 0 101 0
29SEP27 34.00 C 0.00 0.00 0.00 0.59 +0.07 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.50 +0.07 30 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.41 +0.06 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.34 +0.05 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.28 +0.04 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 25 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 5 0
TOTAL CALL 5,744 104,815 +571
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 178 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 0.00 163 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 113 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 64 7 74 -7
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,579 0
16OCT26 23.50 P 0.01 0.02 0.01 0.01 -0.04 38 16 673 -16
16OCT26 24.00 P 0.07 0.07 0.03 0.02 -0.14 29 88 274 -88
16OCT26 24.50 P 0.20 0.20 0.10 0.12 -0.29 29 331 348 +59
16OCT26 25.00 P 0.41 0.50 0.34 0.39 -0.41 30 129 224 +114
16OCT26 25.50 P 0.85 0.90 0.84 0.82 -0.41 36 164 30 +28
16OCT26 26.00 P 0.00 0.00 0.00 1.32 -0.45 51 0 1 0
16OCT26 26.50 P 0.00 0.00 0.00 1.83 -0.40 69 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 2.29 -0.43 62 0 1 0
16OCT26 27.50 P 0.00 0.00 0.00 2.82 -0.40 91 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 3.31 -0.41 97 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 3.81 -0.41 109 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 4.32 -0.40 125 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 4.82 -0.40 136 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 5.32 -0.40 146 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 5.82 -0.40 156 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 6.32 -0.40 166 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 6.82 -0.40 175 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 7.32 -0.42 184 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 7.82 -0.42 193 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 8.32 -0.42 202 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 8.82 -0.42 211 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 9.32 -0.42 219 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 9.82 - 227 0 0 -
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 71 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 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
23OCT26 22.50 P 0.01 0.01 0.01 0.01 -0.01 30 115 145 +115
23OCT26 23.00 P 0.03 0.03 0.03 0.02 -0.03 27 25 375 +25
23OCT26 23.50 P 0.06 0.07 0.06 0.06 -0.07 27 55 112 -4
23OCT26 24.00 P 0.20 0.21 0.14 0.15 -0.15 27 60 150 0
23OCT26 24.50 P 0.37 0.38 0.27 0.32 -0.23 27 188 184 +124
23OCT26 25.00 P 0.51 0.66 0.51 0.59 -0.29 28 186 179 +158
23OCT26 25.50 P 0.90 0.90 0.90 0.94 -0.36 29 15 16 +15
23OCT26 26.00 P 0.00 0.00 0.00 1.37 -0.40 31 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 1.83 -0.40 34 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 2.29 -0.43 31 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 2.82 -0.40 44 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 3.31 -0.52 48 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 3.81 -0.54 53 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 4.34 -0.52 65 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 4.83 -0.54 69 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 5.34 -0.53 76 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 5.85 -0.52 84 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 6.34 -0.53 86 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 6.83 -0.54 88 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 7.32 -0.55 90 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 7.83 -0.54 97 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 8.33 -0.54 102 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 8.84 -0.53 109 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 9.34 -0.53 113 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 9.85 - 120 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 191 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 0.00 176 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 588 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,834 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,058 0
29OCT26 22.00 P 0.03 0.03 0.02 0.01 -0.01 28 44 4,137 -44
29OCT26 23.00 P 0.10 0.11 0.07 0.05 -0.06 26 181 2,543 +11
29OCT26 24.00 P 0.28 0.31 0.24 0.23 -0.18 26 128 2,487 +24
29OCT26 25.00 P 0.78 0.80 0.62 0.68 -0.31 27 359 3,834 +10
29OCT26 26.00 P 1.36 1.42 1.36 1.42 -0.41 28 30 575 -30
29OCT26 27.00 P 0.00 0.00 0.00 2.29 -0.43 25 0 516 0
29OCT26 28.00 P 3.36 3.39 3.20 3.38 -0.45 48 16 882 +3
29OCT26 29.00 P 0.00 0.00 0.00 4.41 -0.45 60 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 5.40 -0.47 69 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 6.34 -0.53 68 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 7.33 -0.54 73 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.41 -0.49 94 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 9.35 -0.52 91 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.30 -0.43 85 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 11.36 -0.41 106 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 12.32 -0.54 103 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 13.29 -0.57 96 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.30 -0.56 106 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.30 -0.56 111 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 16.30 -0.55 116 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 17.29 -0.50 115 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.35 -0.46 142 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.36 -0.41 149 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.39 -0.37 161 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.29 -0.57 132 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.28 -0.48 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.34 -0.41 162 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.29 -0.43 143 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.30 -0.54 154 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 27.84 -0.44 180 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.28 -0.51 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 32.85 -0.49 201 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.29 -0.56 181 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 37.83 -0.42 210 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.28 -0.47 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 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 0 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 30 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 79 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 205 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 295 0
27NOV26 18.50 P 0.01 0.01 0.01 0.01 0.00 36 75 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 731 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 866 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 28 40 8,777 0
27NOV26 21.00 P 0.07 0.08 0.07 0.04 -0.02 28 66 2,552 -41
27NOV26 22.00 P 0.17 0.17 0.15 0.11 -0.05 27 66 3,789 +34
27NOV26 23.00 P 0.31 0.33 0.30 0.28 -0.10 27 96 3,980 +38
27NOV26 24.00 P 0.61 0.66 0.61 0.59 -0.17 27 51 2,018 +39
27NOV26 25.00 P 1.13 1.15 1.10 1.07 -0.25 28 243 1,542 +208
27NOV26 26.00 P 1.85 1.85 1.84 1.73 -0.31 29 45 800 +30
27NOV26 27.00 P 2.62 2.62 2.62 2.53 -0.37 30 2 297 -2
27NOV26 28.00 P 0.00 0.00 0.00 3.43 -0.42 32 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 4.42 -0.44 38 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.44 -0.43 45 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 6.47 -0.40 52 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 7.46 -0.41 56 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 8.41 -0.49 58 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 9.37 -0.50 59 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 10.36 -0.42 62 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 11.36 -0.41 66 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 12.36 -0.50 70 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 13.37 -0.49 74 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 14.37 -0.49 78 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 15.33 -0.53 77 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.32 -0.53 78 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.33 -0.46 83 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.35 -0.46 89 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.36 -0.41 93 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.39 -0.38 99 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.32 -0.54 92 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.31 -0.45 93 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.34 -0.41 101 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.31 -0.43 98 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.31 -0.53 101 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 27.84 -0.44 112 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.31 -0.48 112 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 32.85 -0.49 125 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.30 -0.55 120 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 37.83 -0.42 132 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.30 -0.45 129 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 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 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 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 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 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 63 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 837 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 270 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 440 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 28 0 786 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 27 0 850 0
30DEC26 20.00 P 0.10 0.10 0.09 0.05 -0.01 27 105 6,074 +99
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 2,194 0
30DEC26 22.00 P 0.29 0.32 0.28 0.25 -0.05 27 105 2,571 +4
30DEC26 23.00 P 0.52 0.53 0.52 0.49 -0.09 27 19 1,700 +15
30DEC26 24.00 P 0.87 0.91 0.87 0.84 -0.15 27 49 1,775 -12
30DEC26 25.00 P 1.45 1.46 1.38 1.34 -0.20 27 161 1,676 -16
30DEC26 26.00 P 2.10 2.10 2.09 1.96 -0.26 28 53 954 -17
30DEC26 27.00 P 2.80 2.80 2.80 2.62 -0.41 26 1 563 0
30DEC26 28.00 P 3.65 3.65 3.65 3.45 -0.47 27 6 792 0
30DEC26 29.00 P 0.00 0.00 0.00 4.47 -0.41 32 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 5.45 -0.44 36 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.47 -0.45 41 0 780 0
30DEC26 32.00 P 0.00 0.00 0.00 7.49 -0.45 46 0 440 0
30DEC26 33.00 P 0.00 0.00 0.00 8.41 -0.49 46 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.38 -0.49 48 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 10.37 -0.41 50 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 11.42 -0.47 57 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 12.36 -0.50 56 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 13.37 -0.49 59 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 14.37 -0.49 62 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 15.35 -0.51 63 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 16.35 -0.50 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.34 -0.53 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.35 -0.46 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.36 -0.48 74 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.39 -0.38 79 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.32 -0.54 74 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.31 -0.53 75 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.34 -0.41 81 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.31 -0.52 79 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.31 -0.53 81 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 27.84 -0.44 90 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.31 -0.48 90 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 32.85 -0.49 100 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.30 -0.55 97 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.83 -0.42 105 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 40.30 -0.54 104 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.01 0.00 80 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 70 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 60 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 54 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
28JAN27 15.00 P 0.01 0.01 0.01 0.01 0.00 39 115 115 +115
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
28JAN27 18.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 2 0
28JAN27 20.00 P 0.15 0.15 0.15 0.10 -0.03 27 15 19 +15
28JAN27 21.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 210 0
28JAN27 22.00 P 0.39 0.41 0.39 0.37 -0.11 27 4 287 +4
28JAN27 23.00 P 0.68 0.71 0.68 0.65 -0.15 27 5 105 +5
28JAN27 24.00 P 0.00 0.00 0.00 1.02 -0.22 27 0 179 0
28JAN27 25.00 P 0.00 0.00 0.00 1.53 -0.25 27 0 132 0
28JAN27 26.00 P 2.26 2.26 2.25 2.14 -0.30 28 95 80 +80
28JAN27 27.00 P 0.00 0.00 0.00 2.77 -0.34 27 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.55 -0.49 26 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.54 -0.41 31 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.49 -0.43 33 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.48 -0.44 36 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.49 -0.45 40 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.43 -0.47 41 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.40 -0.50 43 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 10.38 -0.49 45 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.42 -0.47 50 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 12.36 -0.50 49 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.37 -0.49 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.37 -0.49 55 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.35 -0.51 56 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 16.35 -0.50 58 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 17.34 -0.53 60 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 18.35 -0.48 62 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 19.36 -0.48 65 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 20.39 -0.45 69 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 21.32 -0.54 66 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 22.31 -0.55 67 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 23.34 -0.47 71 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 24.31 -0.52 70 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 25.31 -0.53 72 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 27.84 -0.51 79 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 30.31 -0.54 80 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 32.85 -0.50 88 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 35.30 -0.55 86 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 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 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR27 13.00 P 0.01 0.01 0.01 0.01 0.00 39 115 264 +115
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 105 0
30MAR27 16.50 P 0.06 0.06 0.06 0.02 -0.01 28 60 305 +9
30MAR27 17.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 694 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 -0.04 27 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.06 27 0 453 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 -0.07 27 0 1,084 0
30MAR27 21.00 P 0.42 0.42 0.42 0.38 -0.11 27 3 886 +3
30MAR27 22.00 P 0.66 0.68 0.66 0.61 -0.15 27 56 2,183 -56
30MAR27 23.00 P 1.01 1.01 0.99 0.93 -0.20 27 4 4,300 -2
30MAR27 24.00 P 1.37 1.37 1.37 1.34 -0.24 27 2 487 +2
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.28 27 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 2.44 -0.32 28 0 7,382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.12 -0.36 28 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 3.77 -0.41 27 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.71 -0.41 29 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 5.60 -0.43 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.54 -0.44 32 0 151 0
30MAR27 32.00 P 0.00 0.00 0.00 7.51 -0.45 35 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.53 -0.41 38 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.45 -0.46 38 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.44 -0.43 40 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 11.42 -0.47 42 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 12.37 -0.49 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.37 -0.49 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.40 -0.46 48 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 15.35 -0.51 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.35 -0.51 49 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.34 -0.53 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.35 -0.48 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.36 -0.48 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.39 -0.45 58 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.36 -0.50 59 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.36 -0.50 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.36 -0.45 62 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.31 -0.52 60 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.35 -0.49 64 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 27.84 -0.51 67 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.35 -0.50 71 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 32.85 -0.50 74 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.34 -0.51 77 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 37.83 -0.48 79 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.34 -0.50 83 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 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
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 45 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 27 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 413 0
29JUN27 16.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 279 0
29JUN27 17.50 P 0.24 0.24 0.24 0.17 -0.03 28 2 112 -2
29JUN27 18.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 175 0
29JUN27 18.50 P 0.33 0.33 0.33 0.28 -0.05 27 2 329 +2
29JUN27 19.00 P 0.40 0.40 0.40 0.36 -0.07 28 1 364 +1
29JUN27 19.50 P 0.00 0.00 0.00 0.45 -0.08 27 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.56 -0.09 28 0 229 0
29JUN27 21.00 P 0.00 0.00 0.00 0.82 -0.12 28 0 377 0
29JUN27 22.00 P 1.20 1.20 1.20 1.16 -0.15 28 6 183 -2
29JUN27 23.00 P 0.00 0.00 0.00 1.57 -0.18 28 0 1,977 0
29JUN27 24.00 P 0.00 0.00 0.00 2.05 -0.22 28 0 567 0
29JUN27 25.00 P 0.00 0.00 0.00 2.60 -0.26 28 0 197 0
29JUN27 26.00 P 0.00 0.00 0.00 3.23 -0.28 28 0 160 0
29JUN27 27.00 P 0.00 0.00 0.00 3.92 -0.29 29 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 4.66 -0.32 29 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 5.44 -0.35 30 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 6.27 -0.37 30 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.14 -0.38 31 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.03 -0.40 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.94 -0.41 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.88 -0.42 34 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.84 -0.42 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.80 -0.43 37 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 12.78 -0.43 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.75 -0.41 40 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 14.70 -0.41 41 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.61 -0.46 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.60 -0.44 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.55 -0.45 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.53 -0.43 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.45 -0.47 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.46 -0.43 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.38 -0.48 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.36 -0.50 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.37 -0.45 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.31 -0.52 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.35 -0.49 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 27.84 -0.51 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.35 -0.50 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 32.85 -0.50 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.34 -0.51 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 37.83 -0.48 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.34 -0.50 69 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 40 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 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 33 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 80 0
29SEP27 14.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 10 0
29SEP27 16.00 P 0.25 0.25 0.25 0.19 -0.02 30 50 98 0
29SEP27 16.50 P 0.00 0.00 0.00 0.24 -0.02 30 0 32 0
29SEP27 17.00 P 0.00 0.00 0.00 0.30 -0.04 30 0 175 0
29SEP27 17.50 P 0.41 0.41 0.41 0.37 -0.04 30 1 185 0
29SEP27 18.00 P 0.49 0.49 0.49 0.46 -0.05 30 1 93 +1
29SEP27 18.50 P 0.00 0.00 0.00 0.56 -0.05 30 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.66 -0.08 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 0.79 -0.08 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 0.92 -0.10 30 0 7 0
29SEP27 21.00 P 1.32 1.32 1.32 1.25 -0.11 30 6 1,195 +6
29SEP27 22.00 P 0.00 0.00 0.00 1.64 -0.13 30 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.08 -0.16 30 0 495 0
29SEP27 24.00 P 2.77 2.77 2.77 2.58 -0.19 30 1 96 -1
29SEP27 25.00 P 0.00 0.00 0.00 3.15 -0.20 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 3.77 -0.23 31 0 212 0
29SEP27 27.00 P 0.00 0.00 0.00 4.43 -0.26 31 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.15 -0.27 31 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 5.90 -0.31 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 6.69 -0.32 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.52 -0.34 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.37 -0.36 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.25 -0.37 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.15 -0.38 34 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.07 -0.39 35 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.00 -0.40 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.95 -0.40 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.90 -0.42 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.87 -0.42 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.85 -0.42 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.83 -0.43 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.81 -0.44 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.83 -0.45 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.82 -0.44 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.78 -0.43 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.72 -0.46 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.68 -0.44 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.63 -0.46 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.58 -0.45 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.54 -0.46 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 27.93 -0.46 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.35 -0.50 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 32.85 -0.50 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.34 -0.51 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 37.83 -0.48 59 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.34 -0.50 62 0 0 0
TOTAL PUT 3,864 142,541 +1,171
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$ 13.010
29OCT26 8.75 C 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.77 -0.12 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.52 -0.12 0 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.27 -0.12 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.02 -0.12 0 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.52 -0.13 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.03 -0.12 38 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.54 -0.12 35 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.10 -0.14 38 0 393 0
29OCT26 12.50 C 0.00 0.00 0.00 0.70 -0.13 36 0 1,274 0
29OCT26 13.00 C 0.37 0.37 0.37 0.39 -0.11 35 5 3,429 0
29OCT26 13.50 C 0.22 0.22 0.20 0.20 -0.07 36 5 1,300 -3
29OCT26 14.00 C 0.09 0.09 0.09 0.09 -0.04 36 10 596 0
29OCT26 14.50 C 0.05 0.05 0.05 0.04 -0.02 38 15 526 -15
29OCT26 15.00 C 0.03 0.03 0.03 0.02 -0.01 40 3 341 -3
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 392 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 247 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 253 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 193 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.28 -0.14 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.02 -0.15 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.80 -0.12 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.30 -0.12 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.06 -0.09 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.58 -0.09 37 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.12 -0.12 37 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.70 -0.06 38 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.30 -0.07 36 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.98 -0.12 37 0 481 0
27NOV26 13.00 C 0.70 0.70 0.70 0.68 -0.12 36 80 515 +80
27NOV26 13.50 C 0.00 0.00 0.00 0.47 -0.10 36 0 486 0
27NOV26 14.00 C 0.00 0.00 0.00 0.32 -0.07 36 0 804 0
27NOV26 14.50 C 0.21 0.21 0.21 0.22 -0.04 37 2 404 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 121 0
27NOV26 15.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 226 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 675 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 67 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 89 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 4.56 -0.09 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.29 -0.14 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.06 -0.13 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.84 -0.09 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.59 -0.12 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.36 -0.09 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.13 -0.10 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.67 -0.09 36 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.25 -0.06 37 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.86 -0.10 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 -0.10 37 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 -0.12 36 0 2,236 0
30DEC26 13.00 C 0.00 0.00 0.00 0.92 -0.11 36 0 277 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.10 36 0 231 0
30DEC26 14.00 C 0.54 0.54 0.52 0.52 -0.07 36 24 438 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.06 36 0 267 0
30DEC26 15.00 C 0.30 0.30 0.30 0.28 -0.05 36 3 1,801 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.03 37 0 282 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 1,180 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 306 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 38 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 39 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 39 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC26 22.00 C 0.01 0.01 0.01 0.01 0.00 47 10 25 +10
28JAN27 9.25 C 0.00 0.00 0.00 3.90 -0.08 40 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.66 -0.08 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.43 -0.08 38 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.20 -0.08 37 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.77 -0.09 37 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.38 -0.07 38 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.98 -0.11 36 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.65 -0.10 37 0 15 0
28JAN27 12.50 C 0.00 0.00 0.00 1.35 -0.12 36 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.09 -0.09 36 0 2 0
28JAN27 13.50 C 0.89 0.89 0.89 0.86 -0.09 36 4 5 +4
28JAN27 14.00 C 0.69 0.69 0.69 0.68 -0.08 36 1 69 +1
28JAN27 14.50 C 0.00 0.00 0.00 0.53 -0.06 36 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.41 -0.06 36 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 75 0
28JAN27 16.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 2 0
28JAN27 16.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 2 0
28JAN27 18.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 4.71 -0.05 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.47 -0.06 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.23 -0.10 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.01 -0.09 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.80 -0.08 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.57 -0.09 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.36 -0.09 37 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.96 -0.08 37 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.58 -0.08 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.22 -0.08 36 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 1.91 -0.09 36 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.61 -0.11 36 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 -0.12 36 0 348 0
30MAR27 13.50 C 0.00 0.00 0.00 1.14 -0.11 36 0 227 0
30MAR27 14.00 C 0.00 0.00 0.00 0.94 -0.11 35 0 333 0
30MAR27 14.50 C 0.80 0.80 0.80 0.79 -0.09 36 1 219 0
30MAR27 15.00 C 0.00 0.00 0.00 0.65 -0.08 36 0 232 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 -0.05 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.45 -0.05 36 0 172 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.04 36 0 282 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 -0.03 36 0 154 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.02 36 0 169 0
30MAR27 18.00 C 0.23 0.23 0.23 0.19 -0.03 36 1 169 +1
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 82 0
30MAR27 20.00 C 0.12 0.12 0.12 0.08 -0.01 36 4 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 103 0
29JUN27 8.75 C 0.00 0.00 0.00 4.66 -0.06 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.44 -0.06 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.23 -0.06 41 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.00 -0.08 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.82 -0.06 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.60 -0.08 39 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.24 -0.06 39 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.86 -0.08 38 0 20 0
29JUN27 11.50 C 0.00 0.00 0.00 2.52 -0.07 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.21 -0.10 37 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 1.94 -0.07 36 0 270 0
29JUN27 13.00 C 0.00 0.00 0.00 1.65 -0.15 35 0 1,158 0
29JUN27 13.50 C 0.00 0.00 0.00 1.52 -0.03 37 0 696 0
29JUN27 14.00 C 0.00 0.00 0.00 1.25 -0.10 36 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.08 -0.11 36 0 18 0
29JUN27 15.00 C 1.00 1.00 0.98 0.98 -0.05 37 32 269 +15
29JUN27 15.50 C 0.00 0.00 0.00 0.83 -0.05 36 0 180 0
29JUN27 16.00 C 0.00 0.00 0.00 0.74 -0.02 37 0 46 0
29JUN27 16.50 C 0.00 0.00 0.00 0.61 -0.04 36 0 28 0
29JUN27 17.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 -0.03 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.33 -0.01 37 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 0.00 37 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 0.00 37 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 0.00 37 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.71 -0.06 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.50 -0.04 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.29 -0.06 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.09 -0.06 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.90 -0.06 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.71 -0.06 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.35 -0.07 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.00 -0.07 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.67 -0.08 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.40 -0.10 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.15 -0.10 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.90 -0.10 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.70 -0.08 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.49 -0.09 36 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.33 -0.06 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.18 -0.07 36 0 101 0
29SEP27 15.50 C 0.00 0.00 0.00 1.05 -0.06 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.93 -0.07 36 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.83 -0.05 36 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.73 -0.05 37 0 37 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 -0.03 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.50 -0.03 36 0 22 0
TOTAL CALL 200 30,571 +90
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 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 73 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 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 52 0 272 0
29OCT26 11.00 P 0.02 0.02 0.02 0.01 0.00 42 90 384 -90
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 1,194 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 1,463 0
29OCT26 12.50 P 0.16 0.19 0.16 0.18 +0.02 37 45 309 -25
29OCT26 13.00 P 0.35 0.35 0.35 0.38 +0.04 37 1 1,430 -1
29OCT26 13.50 P 0.61 0.61 0.61 0.67 +0.07 36 2 585 0
29OCT26 14.00 P 0.00 0.00 0.00 1.06 +0.05 36 0 268 0
29OCT26 14.50 P 0.00 0.00 0.00 1.51 +0.10 36 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.99 +0.11 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.51 +0.14 52 0 15 -30
29OCT26 16.00 P 0.00 0.00 0.00 3.02 +0.08 63 0 0 -6
29OCT26 16.50 P 0.00 0.00 0.00 3.52 +0.09 70 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.01 +0.07 73 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.51 +0.07 79 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.01 +0.08 85 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.52 +0.15 96 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.01 +0.14 97 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 0.02 0.02 0.02 0.00 41 1 87 +1
27NOV26 10.50 P 0.00 0.00 0.00 0.03 0.00 37 0 60 0
27NOV26 11.00 P 0.08 0.08 0.08 0.07 0.00 37 1 61 -1
27NOV26 11.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 476 0
27NOV26 12.00 P 0.25 0.26 0.24 0.25 +0.01 37 40 353 +40
27NOV26 12.50 P 0.41 0.41 0.41 0.43 +0.03 37 10 277 +10
27NOV26 13.00 P 0.65 0.65 0.65 0.65 +0.04 37 80 409 0
27NOV26 13.50 P 0.00 0.00 0.00 0.93 +0.05 37 0 97 0
27NOV26 14.00 P 0.00 0.00 0.00 1.29 +0.09 38 0 198 0
27NOV26 14.50 P 0.00 0.00 0.00 1.68 +0.06 39 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.10 +0.05 39 0 141 0
27NOV26 15.50 P 0.00 0.00 0.00 2.56 +0.07 40 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.03 +0.08 41 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.52 +0.09 44 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.01 +0.07 46 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.51 +0.07 50 0 0 -5
27NOV26 18.00 P 0.00 0.00 0.00 5.02 +0.09 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.54 +0.11 64 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.02 +0.09 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
30DEC26 9.00 P 0.02 0.02 0.02 0.01 0.00 37 1 187 +1
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 38 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 37 0 135 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 432 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 3,241 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.02 37 0 691 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 743 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 +0.04 37 0 780 0
30DEC26 13.00 P 0.79 0.79 0.79 0.84 +0.05 37 10 762 +10
30DEC26 13.50 P 0.00 0.00 0.00 1.11 +0.05 36 0 949 0
30DEC26 14.00 P 0.00 0.00 0.00 1.44 +0.08 36 0 211 0
30DEC26 14.50 P 0.00 0.00 0.00 1.75 +0.02 34 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 +0.09 37 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 +0.04 37 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.10 +0.08 39 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 +0.03 37 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.02 +0.08 39 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.52 +0.08 42 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.02 +0.09 45 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.54 +0.11 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.04 +0.11 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.52 +0.09 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.02 +0.09 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.04 +0.11 65 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.04 +0.11 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 0.00 37 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 42 0
28JAN27 11.50 P 0.00 0.00 0.00 0.37 +0.01 37 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 2 0
28JAN27 12.50 P 0.00 0.00 0.00 0.72 +0.02 36 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.96 +0.04 36 0 19 0
28JAN27 13.50 P 0.00 0.00 0.00 1.24 +0.05 36 0 16 0
28JAN27 14.00 P 0.00 0.00 0.00 1.57 +0.08 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.92 +0.04 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.30 +0.05 37 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.71 +0.05 37 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.14 +0.06 37 0 5 0
28JAN27 16.50 P 0.00 0.00 0.00 3.58 +0.06 37 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.06 +0.08 38 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.52 +0.07 37 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.02 +0.09 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 36 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 36 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 0.00 36 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.01 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 301 0
30MAR27 10.50 P 0.30 0.31 0.28 0.28 +0.01 36 500 657 +414
30MAR27 11.00 P 0.00 0.00 0.00 0.41 +0.02 37 0 174 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.01 36 0 153 0
30MAR27 12.00 P 0.00 0.00 0.00 0.72 +0.02 36 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 +0.03 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.19 +0.06 36 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.45 +0.05 36 0 371 0
30MAR27 14.00 P 0.00 0.00 0.00 1.77 +0.07 36 0 196 0
30MAR27 14.50 P 0.00 0.00 0.00 2.10 +0.03 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.47 +0.02 36 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.86 +0.03 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.27 +0.06 36 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.69 +0.03 36 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.12 +0.04 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.60 +0.08 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.06 +0.08 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.54 +0.08 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.04 +0.11 40 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.52 +0.09 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.02 +0.09 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.04 +0.11 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.04 +0.11 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 +0.02 37 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.23 +0.02 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.28 +0.03 37 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.33 +0.02 37 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 +0.03 37 0 93 0
29JUN27 10.50 P 0.00 0.00 0.00 0.52 +0.03 37 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.65 +0.04 36 0 221 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 +0.01 36 0 136 0
29JUN27 12.00 P 0.00 0.00 0.00 1.03 +0.03 36 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.26 +0.03 36 0 354 0
29JUN27 13.00 P 1.49 1.49 1.49 1.51 +0.04 35 15 644 +15
29JUN27 13.50 P 0.00 0.00 0.00 1.79 +0.04 35 0 576 0
29JUN27 14.00 P 0.00 0.00 0.00 2.09 -0.01 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.40 +0.04 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.74 +0.02 34 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.11 +0.03 34 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.48 +0.04 34 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.89 +0.04 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.30 +0.06 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.73 +0.05 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.16 +0.04 34 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.60 +0.06 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.06 +0.04 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.52 +0.05 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.02 +0.05 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.04 +0.11 40 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.26 0.00 37 0 12 0
29SEP27 9.00 P 0.00 0.00 0.00 0.31 +0.01 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.37 +0.02 37 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.42 +0.01 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.49 +0.02 37 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.56 +0.02 37 0 238 0
29SEP27 10.50 P 0.73 0.73 0.73 0.72 +0.03 38 60 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.90 +0.03 38 0 291 0
29SEP27 11.50 P 0.00 0.00 0.00 1.10 +0.07 38 0 68 0
29SEP27 12.00 P 0.00 0.00 0.00 1.31 +0.03 37 0 92 0
29SEP27 12.50 P 0.00 0.00 0.00 1.57 +0.08 38 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.83 +0.02 37 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.12 +0.05 37 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.42 +0.04 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.76 +0.05 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.10 +0.02 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.47 +0.03 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.84 +0.03 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.22 +0.03 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.62 +0.05 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.02 +0.03 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.44 +0.05 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.86 +0.05 38 0 0 0
TOTAL PUT 856 28,780 +333
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$ 17.920
29OCT26 9.25 C 0.00 0.00 0.00 8.68 +0.17 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.43 +0.17 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.18 +0.17 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.93 +0.17 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.43 +0.17 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.93 +0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.44 +0.17 86 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.94 +0.17 78 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.44 +0.17 69 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.94 +0.17 61 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.44 +0.17 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.94 +0.17 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.44 +0.17 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.94 +0.17 24 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 2.44 +0.16 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.95 +0.16 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.48 +0.14 29 0 37 0
29OCT26 17.00 C 0.00 0.00 0.00 1.05 +0.12 29 0 107 0
29OCT26 17.50 C 0.00 0.00 0.00 0.69 +0.11 30 0 89 0
29OCT26 18.00 C 0.00 0.00 0.00 0.40 +0.06 29 0 455 0
29OCT26 18.50 C 0.20 0.20 0.20 0.23 +0.04 30 4 83 0
29OCT26 19.00 C 0.10 0.10 0.10 0.11 +0.02 30 1 58 -1
29OCT26 19.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 30 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 70 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 7.46 +0.17 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.96 +0.17 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.47 +0.17 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.97 +0.17 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.47 +0.17 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.97 +0.20 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.44 +0.17 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.94 +0.12 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.02 +0.15 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.48 +0.06 0 0 43 0
27NOV26 16.00 C 2.20 2.20 2.20 2.13 +0.12 32 3 43 0
27NOV26 16.50 C 1.78 1.78 1.78 1.73 +0.10 32 2 32 -2
27NOV26 17.00 C 1.35 1.35 1.35 1.37 +0.08 32 2 55 0
27NOV26 17.50 C 0.00 0.00 0.00 1.06 +0.09 32 0 13 0
27NOV26 18.00 C 0.80 0.80 0.80 0.80 +0.06 32 1 115 +1
27NOV26 18.50 C 0.60 0.60 0.60 0.60 +0.06 32 1 168 +1
27NOV26 19.00 C 0.00 0.00 0.00 0.43 +0.03 32 0 167 0
27NOV26 19.50 C 0.32 0.32 0.32 0.30 +0.01 32 3 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.20 0.00 32 0 192 0
27NOV26 21.00 C 0.11 0.11 0.11 0.09 0.00 32 1 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.69 +0.18 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.48 +0.20 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.21 +0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.99 +0.17 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.46 +0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.96 +0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.47 +0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.97 +0.15 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.47 +0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.99 +0.14 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.51 +0.13 0 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 4.04 +0.18 29 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 3.51 +0.15 0 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 3.12 +0.21 30 0 259 0
30DEC26 15.50 C 2.78 2.78 2.78 2.63 +0.06 26 4 48 -4
30DEC26 16.00 C 2.29 2.29 2.29 2.31 +0.13 31 1 232 -1
30DEC26 16.50 C 0.00 0.00 0.00 1.88 +0.05 29 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 1.60 +0.12 31 0 198 0
30DEC26 17.50 C 0.00 0.00 0.00 1.30 +0.10 31 0 149 0
30DEC26 18.00 C 1.00 1.00 1.00 1.05 +0.09 31 1 93 0
30DEC26 18.50 C 0.00 0.00 0.00 0.84 +0.07 31 0 74 0
30DEC26 19.00 C 0.59 0.61 0.59 0.67 +0.06 32 25 68 -9
30DEC26 19.50 C 0.00 0.00 0.00 0.52 +0.04 32 0 20 0
30DEC26 20.00 C 0.42 0.42 0.42 0.40 +0.03 32 2 59 -2
30DEC26 21.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 31 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 6.07 +0.19 40 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.59 +0.19 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.11 +0.19 37 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.63 +0.18 35 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.07 +0.15 24 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.61 +0.14 25 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.18 +0.14 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.77 +0.06 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.45 +0.11 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.10 +0.10 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.78 +0.13 31 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.49 +0.11 31 0 15 0
28JAN27 18.00 C 1.23 1.23 1.23 1.24 +0.08 31 1 1 +1
28JAN27 18.50 C 0.00 0.00 0.00 1.02 +0.06 31 0 2 0
28JAN27 19.00 C 0.00 0.00 0.00 0.84 +0.06 31 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.69 +0.04 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 2 0
28JAN27 22.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.72 +0.17 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.53 +0.22 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.29 +0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.00 +0.17 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.56 +0.21 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.05 +0.17 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.57 +0.16 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.14 +0.18 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.62 +0.16 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.15 +0.16 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.70 +0.15 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.32 +0.20 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.84 +0.15 29 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 3.40 +0.10 28 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 3.07 +0.15 30 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 2.74 +0.12 31 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.41 +0.11 31 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 2.11 +0.10 31 0 188 0
30MAR27 17.50 C 0.00 0.00 0.00 1.83 +0.09 30 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.58 +0.12 30 0 536 0
30MAR27 18.50 C 0.00 0.00 0.00 1.37 +0.09 31 0 35 0
30MAR27 19.00 C 1.20 1.20 1.20 1.16 +0.06 30 1 21 0
30MAR27 19.50 C 0.00 0.00 0.00 1.02 +0.07 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 +0.05 31 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 +0.04 31 0 57 0
30MAR27 22.00 C 0.47 0.49 0.47 0.42 +0.03 31 15 150 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 8.91 +0.26 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.68 +0.26 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.44 +0.26 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.19 +0.25 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.73 +0.26 44 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.25 +0.26 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.67 +0.15 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.31 +0.25 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.85 +0.25 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.40 +0.24 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.99 +0.26 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.44 +0.12 30 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 4.10 +0.16 32 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 3.65 +0.10 30 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 3.33 +0.12 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.95 +0.07 30 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 2.64 +0.13 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 2.35 +0.12 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.08 +0.12 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.84 +0.11 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.62 +0.10 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.46 +0.10 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.28 +0.09 31 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 1.12 +0.12 31 0 15 0
29JUN27 21.00 C 0.97 0.97 0.97 0.84 +0.10 30 15 19 +14
29JUN27 22.00 C 0.00 0.00 0.00 0.63 +0.08 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.46 +0.04 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 16 0
29SEP27 11.50 C 0.00 0.00 0.00 6.80 +0.27 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 6.34 +0.25 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.90 +0.25 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.46 +0.24 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.99 +0.18 32 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 4.56 +0.14 31 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 4.15 +0.09 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.83 +0.13 31 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 3.49 +0.12 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.17 +0.13 31 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.96 +0.16 32 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.68 +0.14 32 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 2.44 +0.14 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.21 +0.13 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 2.01 +0.12 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.80 +0.04 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.66 +0.11 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.49 +0.06 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.20 +0.05 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.78 +0.04 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.62 +0.03 32 0 46 0
TOTAL CALL 83 5,587 -2
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 92 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 261 0
29OCT26 16.50 P 0.08 0.08 0.08 0.05 -0.02 31 3 91 -3
29OCT26 17.00 P 0.14 0.14 0.14 0.12 -0.04 31 1 300 -1
29OCT26 17.50 P 0.35 0.35 0.35 0.25 -0.08 30 4 57 +4
29OCT26 18.00 P 0.00 0.00 0.00 0.48 -0.11 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 0.78 -0.13 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.17 -0.15 30 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 1.61 -0.16 30 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.15 -0.10 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.17 -0.16 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.19 -0.18 75 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.19 -0.18 87 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.20 -0.13 100 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.20 -0.12 110 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 236 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 282 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 187 0
27NOV26 15.00 P 0.10 0.10 0.10 0.05 -0.02 33 21 173 +9
27NOV26 15.50 P 0.13 0.13 0.13 0.09 -0.03 33 1 434 +1
27NOV26 16.00 P 0.00 0.00 0.00 0.15 -0.05 32 0 342 0
27NOV26 16.50 P 0.32 0.32 0.32 0.25 -0.07 32 2 43 0
27NOV26 17.00 P 0.41 0.47 0.41 0.40 -0.09 32 35 79 +4
27NOV26 17.50 P 0.61 0.61 0.61 0.59 -0.10 33 1 23 0
27NOV26 18.00 P 0.84 0.90 0.84 0.81 -0.14 32 11 24 +3
27NOV26 18.50 P 0.00 0.00 0.00 1.13 -0.11 33 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 1.44 -0.14 32 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 1.81 -0.16 32 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.22 -0.16 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.21 -0.18 40 0 1 0
27NOV26 22.00 P 0.00 0.00 0.00 4.20 -0.17 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.19 -0.18 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.20 -0.13 61 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.20 -0.14 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 312 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 213 0
30DEC26 14.00 P 0.10 0.10 0.10 0.04 -0.01 32 5 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 252 0
30DEC26 15.00 P 0.18 0.18 0.18 0.12 -0.02 32 1 493 -1
30DEC26 15.50 P 0.25 0.25 0.25 0.19 -0.04 31 36 215 -18
30DEC26 16.00 P 0.32 0.33 0.32 0.29 -0.05 31 17 143 0
30DEC26 16.50 P 0.44 0.45 0.44 0.42 -0.06 31 14 340 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 -0.08 32 0 47 0
30DEC26 17.50 P 0.80 0.82 0.80 0.79 -0.10 31 5 30 0
30DEC26 18.00 P 1.10 1.10 1.03 1.03 -0.12 31 12 27 +12
30DEC26 18.50 P 1.30 1.34 1.30 1.32 -0.14 32 7 33 +3
30DEC26 19.00 P 0.00 0.00 0.00 1.62 -0.13 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.97 -0.14 31 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.36 -0.14 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.30 -0.15 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.24 -0.13 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.19 -0.18 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.20 -0.13 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.20 -0.14 53 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 3 0
28JAN27 15.00 P 0.26 0.26 0.26 0.19 -0.04 31 3 5 0
28JAN27 15.50 P 0.32 0.34 0.32 0.28 -0.05 31 5 7 -2
28JAN27 16.00 P 0.43 0.43 0.42 0.40 -0.06 31 4 32 +3
28JAN27 16.50 P 0.58 0.58 0.55 0.55 -0.07 31 2 2 +1
28JAN27 17.00 P 0.00 0.00 0.00 0.72 -0.09 31 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.93 -0.10 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.17 -0.13 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.46 -0.15 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.76 -0.13 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.10 -0.14 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.47 -0.22 31 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.37 -0.16 34 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.28 -0.17 37 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.25 -0.18 40 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.20 -0.13 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 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 37 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 28 0
30MAR27 13.00 P 0.17 0.17 0.17 0.08 -0.01 31 4 181 -4
30MAR27 13.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 282 0
30MAR27 14.50 P 0.32 0.32 0.30 0.25 -0.03 31 17 161 +7
30MAR27 15.00 P 0.39 0.39 0.39 0.34 -0.04 31 4 88 +4
30MAR27 15.50 P 0.48 0.52 0.48 0.46 -0.05 31 13 133 -9
30MAR27 16.00 P 0.66 0.66 0.65 0.61 -0.05 31 5 123 -1
30MAR27 16.50 P 0.78 0.78 0.78 0.78 -0.07 31 1 100 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 -0.09 31 0 105 0
30MAR27 17.50 P 1.17 1.17 1.17 1.17 -0.11 30 3 500 0
30MAR27 18.00 P 0.00 0.00 0.00 1.42 -0.13 30 0 501 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 -0.08 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.00 -0.11 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.32 -0.20 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.76 -0.13 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.54 -0.14 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.40 -0.15 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.32 -0.16 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.24 -0.19 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.23 -0.16 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 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 0.00 30 0 50 0
29JUN27 12.00 P 0.21 0.21 0.21 0.10 -0.01 30 4 21 -4
29JUN27 12.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 21 0
29JUN27 13.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 -0.01 30 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.51 -0.02 31 0 98 0
29JUN27 15.00 P 0.66 0.66 0.66 0.64 -0.03 30 8 13 +8
29JUN27 15.50 P 0.80 0.81 0.80 0.78 -0.05 30 10 53 +10
29JUN27 16.00 P 0.00 0.00 0.00 0.96 -0.07 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.15 -0.08 30 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 1.36 -0.10 29 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 1.61 -0.08 30 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 1.87 -0.04 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.21 -0.10 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.53 -0.11 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.86 -0.13 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.25 -0.10 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.01 -0.11 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.82 -0.11 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.65 -0.13 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.51 -0.15 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.41 -0.14 33 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 12 0
29SEP27 12.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.38 -0.03 32 0 63 0
29SEP27 13.50 P 0.00 0.00 0.00 0.49 -0.03 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.62 -0.03 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 0.73 -0.07 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.89 -0.06 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.07 -0.06 31 0 20 0
29SEP27 16.00 P 0.00 0.00 0.00 1.25 -0.09 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.46 -0.09 31 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.70 -0.09 31 0 45 0
29SEP27 17.50 P 0.00 0.00 0.00 1.95 -0.05 31 0 30 0
29SEP27 18.00 P 0.00 0.00 0.00 2.21 -0.10 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.50 -0.14 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 2.82 -0.15 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.22 -0.10 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.56 -0.12 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.33 -0.11 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.11 -0.11 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.93 -0.12 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.78 -0.12 34 0 0 0
TOTAL PUT 259 9,202 +26
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$ 13.530
29OCT26 9.25 C 0.00 0.00 0.00 4.39 -0.32 130 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.15 -0.31 125 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.90 -0.31 118 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.65 -0.31 111 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.14 -0.32 94 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.62 -0.35 75 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.05 -0.42 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.55 -0.42 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.05 -0.42 19 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 0.60 -0.39 21 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 0.27 -0.29 22 0 332 0
29OCT26 14.00 C 0.11 0.13 0.11 0.08 -0.17 21 14 386 +1
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.06 22 0 560 0
29OCT26 15.00 C 0.02 0.02 0.02 0.01 -0.02 27 1 918 -1
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,904 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.90 -0.34 65 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.65 -0.34 60 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.16 -0.33 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.65 -0.32 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.08 -0.41 22 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.60 -0.41 22 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.16 -0.38 23 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 0.80 -0.32 24 0 30 0
27NOV26 13.50 C 0.50 0.50 0.48 0.48 -0.28 23 16 93 +16
27NOV26 14.00 C 0.31 0.31 0.31 0.27 -0.19 23 2 49 +2
27NOV26 14.50 C 0.17 0.18 0.17 0.14 -0.13 23 45 100 +14
27NOV26 15.00 C 0.00 0.00 0.00 0.07 -0.08 24 0 148 0
27NOV26 15.50 C 0.05 0.05 0.04 0.03 -0.04 24 30 147 +25
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 210 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 190 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.46 -0.30 76 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.21 -0.29 72 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.96 -0.26 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.59 -0.40 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.47 -0.26 62 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.22 -0.25 58 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.96 -0.30 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.71 -0.28 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.20 -0.30 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 -0.30 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.21 -0.31 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 -0.39 23 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.29 -0.36 23 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 0.96 -0.31 24 0 159 0
30DEC26 13.50 C 0.65 0.65 0.65 0.65 -0.28 23 15 66 0
30DEC26 14.00 C 0.49 0.51 0.49 0.44 -0.21 24 21 322 +21
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.17 23 0 365 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.12 23 0 1,097 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.09 23 0 25 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.06 23 0 57 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28JAN27 9.75 C 0.00 0.00 0.00 3.96 -0.33 43 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.72 -0.33 41 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.24 -0.30 37 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.75 -0.30 33 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.21 -0.38 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.79 -0.37 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.40 -0.35 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.09 -0.29 25 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.80 -0.25 24 0 0 0
28JAN27 14.00 C 0.61 0.64 0.56 0.56 -0.23 24 160 145 +145
28JAN27 14.50 C 0.00 0.00 0.00 0.38 -0.19 24 0 98 0
28JAN27 15.00 C 0.00 0.00 0.00 0.27 -0.14 24 0 15 0
28JAN27 15.50 C 0.00 0.00 0.00 0.18 -0.10 24 0 50 0
28JAN27 16.00 C 0.00 0.00 0.00 0.11 -0.08 24 0 25 0
28JAN27 16.50 C 0.00 0.00 0.00 0.07 -0.05 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.49 -0.33 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.25 -0.31 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.01 -0.30 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.76 -0.33 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.52 -0.31 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.31 -0.28 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.04 -0.32 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.82 -0.28 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.32 -0.30 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.87 -0.28 30 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.43 -0.28 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.99 -0.36 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.64 -0.33 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.30 -0.33 25 0 2,063 0
30MAR27 13.50 C 1.09 1.09 1.09 1.04 -0.25 25 15 226 -5
30MAR27 14.00 C 0.00 0.00 0.00 0.81 -0.23 25 0 164 0
30MAR27 14.50 C 0.00 0.00 0.00 0.64 -0.18 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 -0.16 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.12 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.09 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.09 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.08 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.06 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.30 -0.26 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.05 -0.27 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.80 -0.29 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.56 -0.27 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.31 -0.28 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.06 -0.30 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.82 -0.28 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.34 -0.30 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.88 -0.30 29 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.45 -0.30 28 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.00 -0.38 25 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 1.66 -0.36 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.36 -0.33 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.10 -0.30 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 0.88 -0.27 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 -0.24 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.55 -0.21 25 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 -0.15 25 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 -0.16 25 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 -0.14 25 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 -0.11 25 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 -0.09 25 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 -0.07 25 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 -0.06 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.08 -0.28 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.84 -0.29 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.39 -0.28 31 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.96 -0.27 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.56 -0.27 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.14 -0.30 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 1.83 -0.32 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.55 -0.30 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.28 -0.25 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.07 -0.24 25 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 0.91 -0.20 26 0 49 0
29SEP27 15.00 C 0.81 0.81 0.81 0.74 -0.20 25 15 54 +15
29SEP27 15.50 C 0.00 0.00 0.00 0.64 -0.16 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.54 -0.14 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.45 -0.12 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.37 -0.12 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.30 -0.11 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.25 -0.09 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.20 -0.08 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
TOTAL CALL 334 14,082 +233
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 381 0
29OCT26 13.00 P 0.04 0.07 0.04 0.06 +0.04 22 96 541 +70
29OCT26 13.50 P 0.18 0.20 0.15 0.21 +0.12 21 69 847 +33
29OCT26 14.00 P 0.46 0.51 0.46 0.52 +0.23 19 26 448 +4
29OCT26 14.50 P 0.00 0.00 0.00 0.98 +0.36 22 0 283 0
29OCT26 15.00 P 0.00 0.00 0.00 1.47 +0.41 0 0 155 -211
29OCT26 15.50 P 0.00 0.00 0.00 1.97 +0.42 0 0 0 -45
29OCT26 16.00 P 0.00 0.00 0.00 2.47 +0.42 0 0 0 -7
29OCT26 16.50 P 0.00 0.00 0.00 2.97 +0.42 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.47 +0.42 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.97 +0.42 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.47 +0.42 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.97 +0.36 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.47 +0.42 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.97 +0.38 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 12.00 P 0.04 0.04 0.04 0.03 +0.01 23 20 45 +20
27NOV26 12.50 P 0.10 0.10 0.10 0.09 +0.04 23 15 47 +15
27NOV26 13.00 P 0.18 0.21 0.18 0.21 +0.09 23 65 256 +65
27NOV26 13.50 P 0.36 0.40 0.36 0.40 +0.14 23 51 197 +17
27NOV26 14.00 P 0.60 0.66 0.60 0.69 +0.21 23 12 63 +12
27NOV26 14.50 P 0.00 0.00 0.00 1.06 +0.28 23 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 1.50 +0.35 23 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.97 +0.39 0 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.47 +0.42 0 0 0 -15
27NOV26 16.50 P 0.00 0.00 0.00 2.97 +0.42 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.47 +0.39 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.97 +0.39 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.47 +0.39 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.97 +0.36 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.47 +0.42 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.97 +0.38 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 337 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 +0.06 23 0 463 0
30DEC26 13.00 P 0.30 0.30 0.30 0.33 +0.10 24 1 183 +1
30DEC26 13.50 P 0.48 0.48 0.48 0.53 +0.14 23 8 444 +8
30DEC26 14.00 P 0.00 0.00 0.00 0.82 +0.20 23 0 237 0
30DEC26 14.50 P 1.07 1.07 1.07 1.16 +0.26 23 5 229 0
30DEC26 15.00 P 0.00 0.00 0.00 1.56 +0.32 23 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 2.00 +0.35 23 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.47 +0.38 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.97 +0.35 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.47 +0.38 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.97 +0.38 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.47 +0.38 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.97 +0.36 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.47 +0.42 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.97 +0.38 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.15 +0.05 24 0 0 0
28JAN27 12.50 P 0.24 0.24 0.24 0.25 +0.06 24 1 2 +1
28JAN27 13.00 P 0.39 0.39 0.39 0.41 +0.10 23 7 37 +7
28JAN27 13.50 P 0.00 0.00 0.00 0.63 +0.15 24 0 30 0
28JAN27 14.00 P 0.00 0.00 0.00 0.91 +0.20 24 0 180 0
28JAN27 14.50 P 0.00 0.00 0.00 1.24 +0.24 24 0 203 0
28JAN27 15.00 P 0.00 0.00 0.00 1.63 +0.30 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 2.05 +0.34 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.50 +0.37 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.97 +0.33 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.47 +0.37 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.97 +0.38 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.47 +0.38 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.97 +0.36 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.47 +0.42 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 0.00 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 106 0
30MAR27 11.00 P 0.13 0.13 0.13 0.11 +0.02 26 1 139 +1
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.05 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 +0.07 26 0 167 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 +0.10 26 0 232 0
30MAR27 13.00 P 0.00 0.00 0.00 0.64 +0.13 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.88 +0.17 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 1.16 +0.20 27 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.44 +0.19 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.79 +0.26 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 2.18 +0.30 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 +0.36 27 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.04 +0.28 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.52 +0.31 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.97 +0.29 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.47 +0.31 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.97 +0.35 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.47 +0.37 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.97 +0.38 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 +0.01 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 25 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.28 +0.04 25 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.41 +0.06 25 0 466 0
29JUN27 12.00 P 0.55 0.55 0.55 0.57 +0.08 25 22 146 +22
29JUN27 12.50 P 0.00 0.00 0.00 0.78 +0.12 25 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.99 +0.09 25 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 1.26 +0.14 25 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.57 +0.16 25 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.91 +0.21 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.28 +0.20 25 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.65 +0.20 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 3.10 +0.25 26 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.49 +0.21 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.95 +0.24 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.40 +0.25 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.86 +0.26 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.31 +0.25 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.78 +0.26 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.27 +0.27 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.16 +0.03 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.29 +0.04 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.41 +0.05 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.57 +0.08 26 0 96 0
29SEP27 12.00 P 0.00 0.00 0.00 0.73 +0.08 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.97 +0.13 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.21 +0.14 27 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.49 +0.17 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.78 +0.19 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.09 +0.18 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.45 +0.20 26 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.80 +0.18 26 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.20 +0.20 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.63 +0.24 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.03 +0.21 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.50 +0.25 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.93 +0.24 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.36 +0.22 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.85 +0.26 26 0 0 0
TOTAL PUT 399 13,484 -2
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$ 4.585
29OCT26 2.80 C 0.00 0.00 0.00 1.79 +0.06 96 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.69 +0.06 89 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.59 +0.06 81 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.49 +0.06 74 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.39 +0.06 68 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.29 +0.06 61 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.19 +0.06 55 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.09 +0.06 48 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.99 +0.06 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.89 +0.06 34 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.59 +0.06 0 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.49 +0.06 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.39 +0.06 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.29 +0.05 0 0 300 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 +0.05 22 0 899 0
29OCT26 4.50 C 0.12 0.15 0.12 0.14 +0.04 23 21 1,442 +4
29OCT26 4.60 C 0.07 0.07 0.07 0.08 +0.02 22 15 1,285 0
29OCT26 4.70 C 0.03 0.05 0.03 0.05 +0.02 25 271 8,811 +8
29OCT26 4.80 C 0.02 0.02 0.02 0.03 +0.01 26 30 2,700 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 5,421 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4,906 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 12,329 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 117 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.60 +0.07 55 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.60 +0.06 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.42 +0.06 21 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.34 +0.05 22 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.26 +0.04 21 0 633 0
27NOV26 4.50 C 0.18 0.18 0.18 0.20 +0.04 22 26 917 -26
27NOV26 4.60 C 0.14 0.14 0.14 0.14 +0.02 21 540 3,711 -120
27NOV26 4.70 C 0.10 0.10 0.10 0.10 +0.02 22 15 1,856 0
27NOV26 4.80 C 0.07 0.08 0.07 0.07 +0.01 22 315 937 +315
27NOV26 4.90 C 0.05 0.05 0.05 0.05 +0.01 23 45 4,206 +45
27NOV26 5.00 C 0.04 0.04 0.04 0.03 0.00 23 2 2,337 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 3,842 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.40 +0.06 0 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 +0.06 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 +0.04 15 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 +0.04 18 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.03 20 0 5,506 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 +0.03 20 0 975 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 +0.03 22 0 1,840 0
30DEC26 4.60 C 0.19 0.19 0.19 0.19 +0.02 21 8 1,711 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.02 22 0 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.01 21 0 5,369 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.02 23 0 2,279 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 22 0 4,087 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 4,240 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,483 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 1.02 +0.07 19 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.92 +0.07 15 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.73 +0.06 19 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.64 +0.06 19 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.55 +0.04 19 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.28 +0.03 21 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.19 +0.02 22 0 37 0
28JAN27 4.80 C 0.00 0.00 0.00 0.15 +0.01 22 0 3 0
28JAN27 4.90 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
28JAN27 5.00 C 0.09 0.09 0.09 0.09 +0.01 22 2 325 +2
28JAN27 5.25 C 0.00 0.00 0.00 0.05 0.00 23 0 171 0
28JAN27 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.14 +0.07 20 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 1.04 +0.06 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 +0.06 20 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 +0.06 20 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 +0.05 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 +0.05 19 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 +0.04 20 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 +0.04 20 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 +0.03 20 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 +0.04 22 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 +0.04 22 0 5,192 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 +0.03 22 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 +0.02 21 0 7,775 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 +0.03 22 0 332 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.02 22 0 491 0
30MAR27 5.00 C 0.15 0.15 0.15 0.15 +0.01 22 10 407 -10
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.02 23 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 22 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.85 +0.08 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.75 +0.07 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.66 +0.08 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.56 +0.08 29 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.46 +0.07 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.37 +0.08 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.27 +0.07 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.18 +0.07 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.09 +0.07 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.00 +0.06 24 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 +0.06 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.82 +0.05 22 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.74 +0.08 22 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.67 +0.08 22 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.59 +0.07 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.52 +0.06 21 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.46 +0.06 21 0 590 0
29JUN27 4.50 C 0.00 0.00 0.00 0.40 +0.03 21 0 729 0
29JUN27 4.60 C 0.00 0.00 0.00 0.35 +0.04 21 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 +0.04 21 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 +0.02 21 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 +0.03 21 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 747 0
29JUN27 5.25 C 0.16 0.16 0.15 0.12 +0.01 21 264 4,756 -60
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 20 0 3,434 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 2,647 0
29JUN27 6.00 C 0.06 0.06 0.06 0.02 0.00 20 195 1,446 +195
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.47 +0.07 28 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.37 +0.07 25 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.28 +0.08 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.19 +0.07 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.10 +0.07 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.01 +0.06 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.93 +0.07 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.85 +0.06 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.77 +0.06 23 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.69 +0.05 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.56 +0.03 22 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.45 +0.03 22 0 110 0
29SEP27 4.60 C 0.00 0.00 0.00 0.41 +0.03 23 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.37 +0.03 23 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.34 +0.04 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.29 +0.02 23 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.26 +0.02 23 0 92 0
29SEP27 5.25 C 0.20 0.20 0.20 0.20 +0.02 24 257 1,108 +257
29SEP27 5.50 C 0.15 0.15 0.15 0.14 +0.01 24 80 431 +50
29SEP27 5.75 C 0.11 0.11 0.11 0.11 +0.02 24 16 623 +16
29SEP27 6.00 C 0.00 0.00 0.00 0.07 0.00 23 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 2,112 148,121 +676
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 3,786 0
29OCT26 4.20 P 0.01 0.01 0.01 0.01 0.00 31 25 863 -15
29OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 2,524 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,503 0
29OCT26 4.50 P 0.00 0.00 0.00 0.05 -0.03 23 0 2,387 0
29OCT26 4.60 P 0.00 0.00 0.00 0.10 -0.03 25 0 1,738 0
29OCT26 4.70 P 0.00 0.00 0.00 0.16 -0.04 25 0 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.24 -0.05 26 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 -0.06 29 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.43 -0.06 35 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.68 -0.06 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.93 -0.06 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.18 -0.06 71 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.43 -0.06 82 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.68 -0.06 91 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.93 -0.06 100 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.18 -0.06 109 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.43 -0.06 117 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.68 -0.06 125 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.93 -0.06 132 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.18 -0.06 139 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 2,455 0
27NOV26 4.00 P 0.01 0.01 0.01 0.01 0.00 25 5 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 4,147 0
27NOV26 4.20 P 0.03 0.03 0.03 0.02 -0.02 22 5 2,978 0
27NOV26 4.30 P 0.04 0.04 0.04 0.04 -0.01 23 2 1,231 0
27NOV26 4.40 P 0.07 0.07 0.07 0.07 -0.02 23 8 1,079 +8
27NOV26 4.50 P 0.10 0.10 0.10 0.10 -0.03 23 431 3,287 +207
27NOV26 4.60 P 0.15 0.15 0.15 0.15 -0.03 23 6 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.21 -0.04 24 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.28 -0.04 24 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.36 -0.05 25 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.44 -0.06 25 0 73 0
27NOV26 5.25 P 0.68 0.68 0.68 0.68 -0.06 30 1 1 +1
27NOV26 5.50 P 0.00 0.00 0.00 0.94 -0.05 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.19 -0.05 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.44 -0.05 55 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.69 -0.05 61 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.94 -0.05 67 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.19 -0.05 73 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.44 -0.05 78 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.69 -0.05 83 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.94 -0.05 88 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.19 -0.05 92 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,361 0
30DEC26 4.10 P 0.03 0.03 0.03 0.03 -0.01 22 90 2,738 -12
30DEC26 4.20 P 0.05 0.05 0.05 0.05 -0.01 23 1 1,396 0
30DEC26 4.30 P 0.07 0.07 0.07 0.06 -0.03 21 661 5,980 +494
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.03 22 0 1,150 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.03 22 0 1,478 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.05 22 0 924 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.05 22 0 488 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.06 22 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 -0.06 23 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 -0.06 22 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 -0.06 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 -0.05 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 -0.05 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 -0.05 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 -0.05 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 -0.05 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 -0.05 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 -0.05 61 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 -0.05 65 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 -0.05 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.19 -0.05 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.44 -0.05 76 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.69 -0.05 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.94 -0.05 83 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.19 -0.05 86 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 8 0
28JAN27 4.00 P 0.03 0.03 0.03 0.03 -0.01 22 423 468 +423
28JAN27 4.10 P 0.00 0.00 0.00 0.04 -0.02 21 0 423 0
28JAN27 4.20 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.13 -0.02 23 0 1 0
28JAN27 4.50 P 0.17 0.17 0.17 0.16 -0.04 22 9 10 +9
28JAN27 4.60 P 0.00 0.00 0.00 0.21 -0.05 22 0 4 0
28JAN27 4.70 P 0.00 0.00 0.00 0.27 -0.04 22 0 30 0
28JAN27 4.80 P 0.00 0.00 0.00 0.33 -0.05 22 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.48 -0.06 23 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.70 -0.06 25 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.94 -0.06 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.19 -0.06 34 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.44 -0.06 39 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.69 -0.06 43 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.94 -0.06 47 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.19 -0.06 51 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 -0.01 21 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 3,077 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,561 0
30MAR27 3.90 P 0.04 0.04 0.04 0.04 -0.01 22 5 2,720 -5
30MAR27 4.00 P 0.06 0.06 0.06 0.06 -0.01 23 600 4,838 +299
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.02 22 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.01 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.02 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.03 22 0 1,792 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 -0.03 22 0 1,395 0
30MAR27 4.60 P 0.25 0.25 0.25 0.26 -0.04 22 7 3,235 -7
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.04 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 -0.04 22 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.05 21 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 -0.05 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 -0.06 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 -0.05 26 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 -0.06 29 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 -0.06 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.69 -0.06 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 -0.06 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 -0.06 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.44 -0.06 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 -0.06 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.94 -0.06 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.19 -0.06 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.44 -0.06 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.69 -0.06 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.94 -0.06 61 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 19 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 -0.01 21 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 -0.02 21 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 -0.02 21 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 -0.02 21 0 399 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 -0.03 21 0 319 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 -0.04 20 0 519 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 -0.03 20 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.04 20 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 -0.05 19 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 -0.05 20 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 -0.04 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 -0.05 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.01 -0.06 18 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.23 -0.06 16 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.94 -0.06 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.19 -0.06 31 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 24 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.05 0.00 24 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 0.00 24 0 20 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 -0.01 24 0 613 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 -0.01 23 0 30 0
29SEP27 3.80 P 0.12 0.12 0.12 0.12 -0.02 23 5 13 +5
29SEP27 3.90 P 0.00 0.00 0.00 0.15 -0.02 23 0 100 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 160 0
29SEP27 4.10 P 0.00 0.00 0.00 0.22 -0.02 24 0 72 0
29SEP27 4.20 P 0.00 0.00 0.00 0.26 -0.02 24 0 94 0
29SEP27 4.30 P 0.00 0.00 0.00 0.30 -0.03 23 2 2 +2
29SEP27 4.40 P 0.00 0.00 0.00 0.35 -0.03 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.40 -0.03 24 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.46 -0.03 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 -0.03 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.65 -0.04 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.72 -0.04 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.91 -0.04 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.11 -0.06 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.32 -0.06 25 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.54 -0.06 26 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.77 -0.06 26 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.99 -0.07 25 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.23 -0.06 26 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.45 -0.08 21 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.70 -0.06 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.94 -0.07 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.19 -0.07 28 0 0 0
TOTAL PUT 2,286 150,953 +1,409
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$ 27.160
29OCT26 19.00 C 0.00 0.00 0.00 8.19 -0.46 68 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.69 -0.46 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.19 -0.46 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.19 -0.46 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.19 -0.46 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.19 -0.46 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.20 -0.46 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.23 -0.45 26 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.36 -0.41 26 0 16 0
29OCT26 27.00 C 0.68 0.74 0.68 0.68 -0.33 26 16 141 +16
29OCT26 28.00 C 0.26 0.29 0.21 0.27 -0.23 26 10 362 +1
29OCT26 29.00 C 0.07 0.07 0.07 0.09 -0.10 26 3 3,295 -3
29OCT26 30.00 C 0.04 0.04 0.04 0.03 -0.03 28 2 3,273 0
29OCT26 31.00 C 0.02 0.02 0.02 0.01 -0.01 30 3 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 7.74 -0.41 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.30 -0.37 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.22 -0.43 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.26 -0.45 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.29 -0.45 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.37 -0.44 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.53 -0.40 28 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.80 -0.35 28 0 54 0
27NOV26 27.00 C 0.00 0.00 0.00 1.20 -0.35 28 0 135 0
27NOV26 28.00 C 0.71 0.71 0.71 0.74 -0.24 27 34 295 0
27NOV26 29.00 C 0.00 0.00 0.00 0.45 -0.17 28 0 258 0
27NOV26 30.00 C 0.00 0.00 0.00 0.24 -0.11 28 0 698 0
27NOV26 31.00 C 0.15 0.15 0.14 0.14 -0.06 29 178 604 +42
27NOV26 32.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 222 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.33 -0.41 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.84 -0.37 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.30 -0.44 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.39 -0.41 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.40 -0.42 30 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 4.44 -0.52 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.58 -0.42 27 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.80 -0.39 27 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 2.16 -0.31 28 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 1.53 -0.31 27 0 25 0
30DEC26 28.00 C 1.12 1.14 1.12 1.10 -0.25 27 17 77 +7
30DEC26 29.00 C 0.80 0.80 0.80 0.75 -0.21 27 1 717 -1
30DEC26 30.00 C 0.00 0.00 0.00 0.51 -0.15 28 0 375 0
30DEC26 31.00 C 0.00 0.00 0.00 0.33 -0.11 28 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.08 27 0 455 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.06 27 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 7.89 -0.53 33 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.41 -0.54 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.46 -0.55 31 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.54 -0.49 30 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.60 -0.53 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.78 -0.52 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.04 -0.36 27 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 2.42 -0.30 28 0 15 0
28JAN27 27.00 C 1.80 1.80 1.80 1.82 -0.29 27 30 30 +15
28JAN27 28.00 C 0.00 0.00 0.00 1.37 -0.28 27 0 290 0
28JAN27 29.00 C 0.00 0.00 0.00 1.02 -0.22 28 0 60 0
28JAN27 30.00 C 0.78 0.78 0.78 0.74 -0.16 28 1 32 -1
28JAN27 31.00 C 0.00 0.00 0.00 0.53 -0.12 28 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.36 -0.10 28 0 32 0
28JAN27 33.00 C 0.00 0.00 0.00 0.25 -0.07 28 0 34 0
28JAN27 34.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.54 -0.61 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.10 -0.58 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.64 -0.51 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.73 -0.56 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.86 -0.53 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 5.02 -0.51 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.20 -0.53 28 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 3.52 -0.38 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.94 -0.38 29 0 30 0
30MAR27 27.00 C 2.37 2.37 2.37 2.43 -0.29 29 15 60 +15
30MAR27 28.00 C 1.89 1.89 1.89 1.91 -0.31 28 15 46 0
30MAR27 29.00 C 0.00 0.00 0.00 1.52 -0.27 28 0 67 0
30MAR27 30.00 C 0.00 0.00 0.00 1.21 -0.22 28 0 609 0
30MAR27 31.00 C 0.97 0.97 0.97 0.97 -0.17 29 1 295 +1
30MAR27 32.00 C 0.74 0.79 0.74 0.75 -0.13 29 11 1,160 +5
30MAR27 33.00 C 0.00 0.00 0.00 0.57 -0.13 29 0 1,546 0
30MAR27 34.00 C 0.49 0.49 0.49 0.43 -0.11 29 5 200 -3
30MAR27 35.00 C 0.00 0.00 0.00 0.32 -0.09 28 0 3,543 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 -0.07 28 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 8.81 -0.44 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.33 -0.59 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.92 -0.53 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.05 -0.50 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.22 -0.47 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.43 -0.45 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.71 -0.42 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.08 -0.24 30 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 3.50 -0.21 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.09 +0.02 32 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 2.54 -0.14 30 0 8,021 0
29JUN27 29.00 C 2.16 2.16 2.16 2.12 -0.20 30 15 1,578 0
29JUN27 30.00 C 1.81 1.81 1.80 1.78 -0.17 30 34 358 +17
29JUN27 31.00 C 0.00 0.00 0.00 1.48 -0.14 30 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 1.24 -0.10 30 0 164 0
29JUN27 33.00 C 1.08 1.08 1.03 1.02 -0.08 30 11 62 +1
29JUN27 34.00 C 0.92 0.92 0.86 0.85 -0.05 30 4 27 -4
29JUN27 35.00 C 0.71 0.71 0.71 0.72 -0.01 31 3 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.59 -0.01 31 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.48 0.00 31 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.39 0.00 31 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.25 0.00 31 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 33 0
29SEP27 19.50 C 0.00 0.00 0.00 8.45 -0.47 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.99 -0.47 33 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 7.19 -0.44 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.41 -0.44 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.67 -0.40 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.94 -0.43 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.37 -0.43 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.86 -0.14 31 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 3.36 -0.33 31 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.93 -0.13 31 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 2.51 -0.26 30 0 60 0
29SEP27 30.00 C 2.17 2.17 2.17 2.21 -0.24 31 89 350 0
29SEP27 31.00 C 0.00 0.00 0.00 1.89 -0.22 31 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 1.64 -0.19 31 0 87 0
29SEP27 33.00 C 1.41 1.41 1.41 1.37 -0.22 30 1 45 0
29SEP27 34.00 C 1.27 1.27 1.25 1.21 -0.15 31 5 180 +5
29SEP27 35.00 C 1.11 1.11 1.10 1.03 -0.15 31 5 13 +5
29SEP27 36.00 C 0.00 0.00 0.00 0.88 -0.13 31 2,000 2,014 +2,000
29SEP27 37.00 C 0.00 0.00 0.00 0.75 -0.09 31 0 2 0
29SEP27 38.00 C 0.00 0.00 0.00 0.63 -0.09 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.54 -0.09 31 0 1 0
29SEP27 40.00 C 0.56 0.61 0.56 0.45 -0.09 30 13 54 -3
TOTAL CALL 2,522 52,926 +2,115
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 97 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 176 0
29OCT26 26.00 P 0.21 0.24 0.21 0.17 +0.05 27 2 881 +2
29OCT26 27.00 P 0.58 0.60 0.57 0.51 +0.15 27 37 4,677 +37
29OCT26 28.00 P 0.00 0.00 0.00 1.09 +0.24 26 0 3,837 0
29OCT26 29.00 P 2.10 2.13 1.91 1.93 +0.36 29 244 2,365 -185
29OCT26 30.00 P 0.00 0.00 0.00 2.85 +0.37 28 0 904 0
29OCT26 31.00 P 0.00 0.00 0.00 3.84 +0.46 0 0 26 -157
29OCT26 32.00 P 0.00 0.00 0.00 4.84 +0.46 0 0 0 -44
29OCT26 33.00 P 0.00 0.00 0.00 5.92 +0.49 62 0 0 -2
29OCT26 34.00 P 0.00 0.00 0.00 6.92 +0.48 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.90 +0.46 73 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.90 +0.46 80 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.90 +0.46 86 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.90 +0.46 92 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.90 +0.46 98 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.90 +0.46 103 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 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 18 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 215 0
27NOV26 25.00 P 0.00 0.00 0.00 0.28 +0.06 28 0 165 0
27NOV26 26.00 P 0.55 0.63 0.55 0.55 +0.11 28 285 786 -6
27NOV26 27.00 P 1.01 1.04 0.98 0.95 +0.19 28 67 1,891 -26
27NOV26 28.00 P 1.60 1.60 1.60 1.50 +0.27 28 10 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 2.18 +0.27 27 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.99 +0.31 27 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.90 +0.36 28 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 4.85 +0.43 28 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 5.95 +0.52 41 0 33 -15
27NOV26 34.00 P 0.00 0.00 0.00 6.95 +0.46 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.90 +0.46 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.90 +0.46 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.90 +0.46 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.90 +0.40 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.95 +0.51 66 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.95 +0.45 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 82 0
30DEC26 23.00 P 0.21 0.21 0.20 0.13 +0.02 27 50 50 +35
30DEC26 24.00 P 0.34 0.34 0.34 0.25 +0.03 27 3 371 0
30DEC26 25.00 P 0.58 0.58 0.58 0.49 +0.08 28 15 410 +15
30DEC26 26.00 P 0.89 0.89 0.89 0.82 +0.16 28 15 582 -15
30DEC26 27.00 P 1.32 1.32 1.27 1.24 +0.19 28 285 921 +238
30DEC26 28.00 P 0.00 0.00 0.00 1.77 +0.22 27 0 1,785 0
30DEC26 29.00 P 0.00 0.00 0.00 2.43 +0.24 27 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 3.20 +0.29 28 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 4.05 +0.33 29 0 688 0
30DEC26 32.00 P 0.00 0.00 0.00 4.96 +0.36 30 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 5.95 +0.45 33 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 6.95 +0.45 37 0 34 -81
30DEC26 35.00 P 0.00 0.00 0.00 7.93 +0.44 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.93 +0.44 42 0 0 -10
30DEC26 37.00 P 0.00 0.00 0.00 9.90 +0.41 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.90 +0.40 46 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 11.95 +0.49 52 0 0 0
30DEC26 40.00 P 12.99 13.04 12.99 12.95 +0.45 55 14 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 13.90 +0.41 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.90 +0.45 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.90 +0.41 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.90 +0.41 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.90 +0.41 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.90 +0.41 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.93 +0.44 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.93 +0.44 73 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.90 +0.44 73 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 215 0
28JAN27 23.00 P 0.00 0.00 0.00 0.24 +0.05 28 0 100 0
28JAN27 24.00 P 0.00 0.00 0.00 0.41 +0.06 28 0 135 0
28JAN27 25.00 P 0.00 0.00 0.00 0.68 +0.11 28 0 120 0
28JAN27 26.00 P 0.00 0.00 0.00 1.03 +0.15 28 0 332 0
28JAN27 27.00 P 0.00 0.00 0.00 1.45 +0.20 28 0 430 0
28JAN27 28.00 P 0.00 0.00 0.00 1.97 +0.18 27 0 401 0
28JAN27 29.00 P 0.00 0.00 0.00 2.63 +0.23 28 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.35 +0.28 28 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.14 +0.35 27 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.09 +0.45 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.99 +0.49 31 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.95 +0.45 32 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.93 +0.44 35 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.93 +0.44 37 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 9.93 +0.44 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 0.00 29 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 +0.05 29 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 +0.07 29 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 +0.07 28 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.36 +0.11 28 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.81 +0.16 28 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.39 +0.19 28 0 1,699 0
30MAR27 29.00 P 0.00 0.00 0.00 2.99 +0.27 28 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.70 +0.33 28 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.43 +0.30 28 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 5.28 +0.39 29 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 6.13 +0.41 29 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 7.03 +0.53 30 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.96 +0.47 31 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.93 +0.44 32 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.93 +0.44 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.93 +0.43 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.95 +0.49 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.95 +0.45 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.90 +0.41 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.90 +0.45 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.90 +0.41 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.90 +0.41 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.90 +0.41 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.25 +0.07 31 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.31 +0.08 31 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.39 +0.10 31 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.57 +0.12 31 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.80 +0.15 31 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.07 +0.17 30 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.37 +0.14 30 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.76 +0.15 30 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.21 +0.15 30 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.72 +0.20 29 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.38 +0.42 30 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 4.00 +0.36 30 0 1,107 0
29JUN27 30.00 P 0.00 0.00 0.00 4.62 +0.20 30 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.36 +0.24 30 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.12 +0.27 30 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.89 +0.37 30 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.77 +0.27 31 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 8.64 +0.34 31 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 9.46 +0.26 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.39 +0.41 31 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 11.30 +0.41 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.18 +0.40 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.18 +0.42 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.12 +0.45 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.49 +0.04 31 0 1 0
29SEP27 20.00 P 0.66 0.71 0.66 0.59 +0.05 31 6 53 -4
29SEP27 21.00 P 0.93 0.93 0.93 0.81 +0.06 31 3 338 0
29SEP27 22.00 P 0.00 0.00 0.00 1.08 +0.07 31 0 34 0
29SEP27 23.00 P 0.00 0.00 0.00 1.41 +0.09 31 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.77 +0.11 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.18 +0.12 30 0 12 0
29SEP27 26.00 P 0.00 0.00 0.00 2.59 +0.11 30 0 0 0
29SEP27 27.00 P 3.16 3.19 3.16 3.08 +0.17 29 100 150 +100
29SEP27 28.00 P 0.00 0.00 0.00 3.68 +0.19 30 0 150 0
29SEP27 29.00 P 4.45 4.45 4.45 4.35 +0.23 30 110 110 +110
29SEP27 30.00 P 0.00 0.00 0.00 4.96 +0.23 30 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.74 +0.22 30 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.49 +0.29 31 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 7.26 +0.25 31 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.15 +0.36 32 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.91 +0.24 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.76 +0.32 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.63 +0.28 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.51 +0.37 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.41 +0.40 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.32 +0.41 32 0 15 0
TOTAL PUT 1,246 60,841 -8
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$ 4.405
29OCT26 3.30 C 0.00 0.00 0.00 1.12 +0.02 82 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.02 +0.02 75 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.92 +0.02 67 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.82 +0.02 60 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.62 +0.02 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.52 +0.02 40 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.42 +0.02 33 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.09 +0.02 23 0 50 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 +0.01 24 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 24 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 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.13 +0.02 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.03 +0.03 45 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.93 +0.03 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.83 +0.02 36 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.73 +0.02 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.13 0.00 19 0 185 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 299 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 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 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.14 +0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.04 +0.01 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 0.00 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 0.00 19 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 +0.01 19 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 +0.01 18 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 +0.01 20 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 19 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 55 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 1.05 +0.01 30 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.85 +0.01 24 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.48 0.00 19 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.32 0.00 18 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.24 0.00 16 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.19 0.00 17 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 0.10 -0.01 17 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 0.00 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.07 +0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 +0.01 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 +0.01 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 0.00 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 0.00 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 0.00 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.44 -0.01 18 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 0.00 18 0 90 0
30MAR27 4.30 C 0.32 0.32 0.32 0.30 0.00 17 15 678 +15
30MAR27 4.40 C 0.00 0.00 0.00 0.25 0.00 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 0.00 17 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 0.00 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 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 36 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 1.20 +0.01 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.10 0.00 21 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.92 +0.01 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.83 0.00 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.75 +0.01 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 0.00 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.45 0.00 19 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 +0.01 19 0 120 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 +0.01 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.28 +0.01 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.24 +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 0.02 +0.01 21 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 1.21 +0.01 26 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.11 0.00 23 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.01 -0.01 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.45 0.00 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.24 +0.01 19 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 18 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 0.02 +0.01 20 0 0 0
TOTAL CALL 15 6,498 +15
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 23 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 -0.01 21 0 133 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.02 17 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.30 -0.01 23 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.50 -0.01 33 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.60 -0.01 39 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.85 -0.01 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.10 -0.01 61 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.35 -0.01 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.60 -0.01 79 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.85 -0.01 88 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.10 -0.01 96 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.35 -0.01 104 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.60 -0.01 111 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.85 -0.01 118 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 24 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.01 19 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 0.07 -0.01 20 0 160 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 20 0
27NOV26 4.60 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.60 -0.01 25 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.10 -0.01 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.35 -0.01 45 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.60 -0.01 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.85 -0.01 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.10 -0.01 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.35 -0.01 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 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 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 24 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 21 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 19 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 19 0 285 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 19 0 385 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.01 18 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 -0.01 18 0 46 0
30DEC26 5.00 P 0.58 0.58 0.58 0.60 -0.02 20 35 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 -0.01 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 -0.01 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 -0.01 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 -0.01 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.10 -0.01 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 -0.01 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.60 -0.01 57 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 -0.01 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.10 -0.01 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.35 -0.01 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.60 -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 26 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 0.02 -0.01 18 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.43 0.00 19 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.51 0.00 19 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.60 -0.02 18 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.85 -0.01 23 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.10 -0.01 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.35 -0.01 32 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 19 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 0.04 -0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 4.10 P 0.08 0.08 0.08 0.08 -0.01 18 5 11 +5
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.01 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.01 19 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 -0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 -0.01 18 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 -0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 0.00 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 -0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 -0.01 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 -0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 -0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 -0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.60 -0.01 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 -0.01 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 -0.01 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.35 -0.01 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 0.00 19 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 0.00 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 0.00 19 0 233 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 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 0.23 -0.01 18 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 -0.01 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 -0.02 18 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.02 19 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 -0.01 18 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 0.00 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 -0.01 18 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.35 -0.01 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 -0.01 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.85 -0.01 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.10 -0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.35 -0.01 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.60 -0.01 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.85 -0.01 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 0.05 +0.01 19 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 0.00 19 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 0.00 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 18 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 0.00 18 0 50 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 -0.01 17 0 25 0
29SEP27 4.40 P 0.00 0.00 0.00 0.41 -0.01 17 0 125 0
29SEP27 4.50 P 0.00 0.00 0.00 0.47 -0.01 17 0 81 0
29SEP27 4.60 P 0.00 0.00 0.00 0.54 -0.01 17 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.61 -0.01 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.69 -0.01 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.77 -0.01 16 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.85 -0.01 15 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.06 -0.01 11 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
TOTAL PUT 40 7,847 +5
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$ 3.330
29OCT26 2.20 C 0.00 0.00 0.00 1.14 +0.06 109 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.04 +0.06 98 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.94 +0.07 88 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.84 +0.07 79 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.74 +0.06 69 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.64 +0.06 60 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.54 +0.06 51 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.44 +0.06 42 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.34 +0.06 34 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.24 +0.05 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 +0.04 28 0 243 0
29OCT26 3.30 C 0.10 0.10 0.10 0.09 +0.02 26 110 204 +64
29OCT26 3.40 C 0.05 0.05 0.05 0.05 +0.01 28 6 360 0
29OCT26 3.50 C 0.03 0.03 0.03 0.03 +0.02 32 30 180 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 214 0
29OCT26 3.80 C 0.01 0.01 0.01 0.01 0.00 43 1 29 +1
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.14 +0.06 50 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 1.05 +0.06 63 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.95 +0.07 56 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.85 +0.07 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.75 +0.07 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.65 +0.06 38 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.55 +0.07 32 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 +0.06 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 +0.05 27 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 +0.05 30 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 +0.03 25 0 300 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 +0.04 27 0 522 0
27NOV26 3.40 C 0.10 0.11 0.10 0.10 +0.02 27 70 450 -70
27NOV26 3.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 +0.01 27 0 817 0
27NOV26 3.70 C 0.05 0.05 0.05 0.03 +0.01 29 10 100 +10
27NOV26 3.80 C 0.00 0.00 0.00 0.02 +0.01 30 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.15 +0.06 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.05 +0.06 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 +0.07 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 +0.06 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.06 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 +0.07 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 +0.06 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.04 24 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 +0.05 26 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 +0.04 27 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.03 26 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 +0.04 29 0 761 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 140 0
30DEC26 3.60 C 0.08 0.08 0.08 0.08 +0.02 27 4 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.01 28 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.02 30 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 1.06 +0.06 39 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.96 +0.06 34 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.77 +0.07 32 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.67 +0.06 28 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.57 +0.05 23 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.48 +0.04 23 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.40 +0.04 23 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.27 +0.04 25 0 120 0
28JAN27 3.30 C 0.00 0.00 0.00 0.21 +0.02 25 0 30 0
28JAN27 3.40 C 0.18 0.18 0.18 0.16 +0.02 24 30 30 +30
28JAN27 3.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.10 +0.02 26 0 5 0
28JAN27 3.70 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
28JAN27 3.90 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.18 +0.06 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.08 +0.06 35 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 +0.06 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 +0.06 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 +0.05 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 +0.05 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.04 22 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 +0.04 23 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 +0.05 24 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 +0.03 24 0 10 0
30MAR27 3.40 C 0.21 0.21 0.21 0.22 +0.03 25 2 728 +2
30MAR27 3.50 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 +0.02 25 0 780 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 +0.02 24 0 130 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.02 25 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 +0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 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 44 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 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.20 +0.06 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.10 +0.05 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.92 +0.06 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 +0.05 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 +0.05 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 +0.05 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 +0.04 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 +0.05 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 +0.03 24 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 +0.03 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 +0.02 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 +0.03 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 +0.02 25 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 +0.02 25 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 +0.02 25 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 +0.01 25 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 +0.01 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 +0.01 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.21 +0.06 34 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.11 +0.06 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.02 +0.06 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.92 +0.06 26 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.83 +0.05 25 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.67 +0.05 25 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.60 +0.05 25 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.40 +0.03 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 +0.03 24 0 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.30 +0.03 24 0 50 0
29SEP27 3.50 C 0.25 0.25 0.25 0.26 +0.03 24 10 20 +10
29SEP27 3.60 C 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 +0.02 24 0 15 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 +0.02 25 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 67 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 +0.02 25 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 +0.01 25 0 22 0
TOTAL CALL 273 13,704 +47
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 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 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 29 0 73 0
29OCT26 3.20 P 0.03 0.03 0.03 0.02 -0.03 25 10 286 -10
29OCT26 3.30 P 0.00 0.00 0.00 0.06 -0.03 28 0 1,484 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 -0.05 26 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.19 -0.05 29 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 -0.06 32 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.38 -0.06 39 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 -0.06 47 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 -0.06 53 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 -0.06 60 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.78 -0.06 66 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.88 -0.06 72 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.98 -0.06 78 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.08 -0.06 83 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 -0.06 88 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 -0.01 27 0 12 0
27NOV26 3.10 P 0.04 0.04 0.04 0.03 -0.02 25 20 180 -20
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.03 25 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 -0.04 26 0 4,066 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 -0.04 27 0 151 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 -0.04 28 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 -0.05 30 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.39 -0.06 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 -0.06 34 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.58 -0.06 34 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.68 -0.06 38 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.78 -0.06 41 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.88 -0.06 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.98 -0.06 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.08 -0.06 52 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.18 -0.06 55 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 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 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 29 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.02 26 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.02 27 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.03 26 0 984 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.05 26 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 -0.03 29 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.05 27 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 -0.06 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 -0.06 30 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 -0.06 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 -0.07 30 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.06 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 -0.06 36 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 -0.06 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 -0.06 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 -0.06 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 -0.06 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.38 -0.06 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 -0.06 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 -0.06 56 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 -0.06 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 -0.06 66 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 -0.06 70 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 -0.06 74 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 -0.06 79 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 -0.06 83 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.43 -0.06 87 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.68 -0.06 90 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.93 -0.06 94 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.18 -0.06 97 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 40 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 32 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 0.02 -0.01 26 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.07 -0.02 24 0 10 0
28JAN27 3.20 P 0.00 0.00 0.00 0.11 -0.02 25 0 40 0
28JAN27 3.30 P 0.00 0.00 0.00 0.16 -0.02 26 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.43 -0.05 28 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.60 -0.06 29 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.69 -0.06 30 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.78 -0.06 29 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.88 -0.06 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 32 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 -0.01 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 -0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 1,830 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.03 24 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.03 24 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.03 24 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.05 23 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.05 23 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.04 25 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 -0.04 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 -0.05 27 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.06 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 -0.05 29 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.06 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 -0.06 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 -0.06 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 -0.06 31 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 -0.06 33 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 -0.06 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.38 -0.06 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 -0.06 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 -0.06 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.93 -0.06 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.18 -0.06 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.43 -0.06 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 -0.06 56 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.93 -0.06 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.18 -0.06 62 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.43 -0.06 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.68 -0.06 67 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.93 -0.06 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.18 -0.06 72 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 0.01 0.00 26 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 0.02 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 700 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.02 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 -0.02 24 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 -0.02 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.03 24 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.04 24 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 -0.04 25 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 -0.04 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 -0.05 26 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 -0.05 26 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 -0.05 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 -0.06 27 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.90 -0.06 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 -0.06 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 -0.06 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 -0.06 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.12 -0.02 23 0 320 0
29SEP27 3.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 82 0
29SEP27 3.10 P 0.00 0.00 0.00 0.20 -0.02 24 0 49 0
29SEP27 3.20 P 0.24 0.24 0.24 0.24 -0.03 23 6 5 -6
29SEP27 3.30 P 0.00 0.00 0.00 0.31 -0.03 25 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.34 -0.03 23 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 -0.04 23 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 -0.05 22 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 -0.05 23 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.77 -0.05 23 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.85 -0.05 23 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.03 -0.05 24 0 0 0
TOTAL PUT 36 22,532 -36
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$ 30.440
29OCT26 19.50 C 0.00 0.00 0.00 10.97 -0.10 81 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.47 -0.10 75 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.47 -0.10 64 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.47 -0.10 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.50 -0.07 68 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.45 -0.12 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.47 -0.11 0 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.48 -0.11 32 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 3.51 -0.11 34 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 2.58 -0.12 33 0 68 0
29OCT26 29.00 C 0.00 0.00 0.00 1.76 -0.12 34 0 788 0
29OCT26 30.00 C 0.00 0.00 0.00 1.06 -0.16 32 0 1,140 0
29OCT26 31.00 C 0.59 0.68 0.59 0.61 -0.12 34 88 604 +12
29OCT26 32.00 C 0.28 0.28 0.28 0.30 -0.09 33 1 1,008 -1
29OCT26 33.00 C 0.17 0.18 0.16 0.14 -0.05 34 75 3,369 -7
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 419 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 479 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 301 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 430 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 690 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 11.02 -0.05 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.47 -0.14 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.48 -0.09 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.53 -0.04 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.54 -0.03 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.56 -0.11 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.61 -0.01 35 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.68 -0.13 34 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.83 -0.12 35 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 3.05 -0.12 35 0 141 0
27NOV26 29.00 C 2.37 2.37 2.37 2.32 -0.16 34 15 270 -15
27NOV26 30.00 C 0.00 0.00 0.00 1.75 -0.13 34 0 2,271 0
27NOV26 31.00 C 0.00 0.00 0.00 1.27 -0.13 34 0 189 0
27NOV26 32.00 C 0.00 0.00 0.00 0.90 -0.12 35 0 2,941 0
27NOV26 33.00 C 0.65 0.65 0.65 0.63 -0.10 35 30 282 +15
27NOV26 34.00 C 0.43 0.43 0.43 0.42 -0.08 35 15 309 0
27NOV26 35.00 C 0.29 0.29 0.29 0.28 -0.05 35 15 464 0
27NOV26 36.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 538 0
27NOV26 37.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 263 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 503 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.46 -0.21 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.02 -0.15 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.53 -0.15 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.49 -0.21 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.53 -0.19 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.55 -0.23 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.74 -0.06 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.79 -0.08 33 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 4.97 -0.12 34 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 4.18 -0.12 34 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.46 -0.12 34 0 299 0
30DEC26 29.00 C 2.80 2.80 2.80 2.77 -0.17 33 15 291 -2
30DEC26 30.00 C 2.26 2.26 2.26 2.25 -0.07 34 15 1,236 -5
30DEC26 31.00 C 0.00 0.00 0.00 1.78 -0.13 34 0 1,498 0
30DEC26 32.00 C 0.00 0.00 0.00 1.39 -0.12 34 0 1,610 0
30DEC26 33.00 C 1.15 1.15 1.07 1.07 -0.11 35 164 785 +136
30DEC26 34.00 C 0.83 0.83 0.83 0.82 -0.08 35 15 518 -15
30DEC26 35.00 C 0.64 0.64 0.64 0.61 -0.06 35 15 324 +15
30DEC26 36.00 C 0.00 0.00 0.00 0.45 -0.05 35 0 1,455 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 117 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 35 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 36 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 10.74 -0.01 46 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.70 -0.08 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.74 -0.08 36 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.80 -0.08 35 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.88 -0.08 34 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.00 -0.10 33 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.27 -0.03 36 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.47 -0.13 34 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.79 -0.13 34 0 44 0
28JAN27 29.00 C 0.00 0.00 0.00 3.14 -0.16 34 0 45 0
28JAN27 30.00 C 0.00 0.00 0.00 2.62 -0.14 34 0 55 0
28JAN27 31.00 C 2.25 2.25 2.25 2.16 -0.14 34 15 341 +15
28JAN27 32.00 C 1.88 1.88 1.88 1.75 -0.13 34 6 220 0
28JAN27 33.00 C 0.00 0.00 0.00 1.44 -0.10 35 0 167 0
28JAN27 34.00 C 0.00 0.00 0.00 1.15 -0.10 35 0 120 0
28JAN27 35.00 C 0.00 0.00 0.00 0.91 -0.08 35 0 17 0
28JAN27 36.00 C 0.00 0.00 0.00 0.71 -0.08 35 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.55 -0.07 35 0 52 0
28JAN27 38.00 C 0.00 0.00 0.00 0.42 -0.06 35 0 9 0
28JAN27 39.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 11 0
28JAN27 40.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 11.33 -0.10 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.86 -0.09 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.91 -0.10 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.00 -0.10 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.11 -0.10 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.34 -0.04 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.55 -0.03 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.81 -0.04 36 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 5.07 -0.10 35 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.44 -0.10 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.83 -0.16 35 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.33 -0.15 35 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 2.88 -0.14 35 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.48 -0.15 35 0 43 0
30MAR27 33.00 C 0.00 0.00 0.00 2.13 -0.12 36 0 15 0
30MAR27 34.00 C 1.85 1.85 1.85 1.82 -0.09 36 15 57 +15
30MAR27 35.00 C 0.00 0.00 0.00 1.55 -0.07 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.30 -0.07 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.09 -0.06 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 -0.05 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.75 -0.05 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 -0.04 35 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 -0.02 36 0 50 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 -0.04 35 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.59 -0.09 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.13 -0.10 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.25 -0.09 39 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.38 -0.09 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.63 -0.03 39 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.85 -0.04 38 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 7.11 -0.03 38 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.42 -0.04 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.78 -0.04 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.17 -0.05 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.48 -0.21 36 0 12 0
29JUN27 30.00 C 4.12 4.12 4.12 3.90 -0.24 35 15 30 0
29JUN27 31.00 C 0.00 0.00 0.00 3.55 -0.16 36 0 28 0
29JUN27 32.00 C 0.00 0.00 0.00 3.11 -0.17 36 0 28 0
29JUN27 33.00 C 0.00 0.00 0.00 2.81 -0.10 36 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.48 -0.11 36 0 22 0
29JUN27 35.00 C 2.26 2.26 2.26 2.16 -0.16 36 15 480 0
29JUN27 36.00 C 2.11 2.11 2.11 1.84 -0.21 36 12 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.65 -0.15 36 0 55 0
29JUN27 38.00 C 0.00 0.00 0.00 1.44 -0.13 36 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.22 -0.13 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.08 -0.09 36 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.92 -0.10 36 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 0.79 -0.10 36 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.68 -0.09 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.59 -0.09 36 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.52 -0.07 36 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.45 -0.07 36 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.65 -0.09 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.21 -0.09 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.34 -0.10 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.58 -0.04 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.79 -0.04 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.05 -0.04 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.36 -0.03 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.70 -0.05 37 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 6.10 -0.05 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.48 -0.12 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.97 -0.09 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.48 -0.25 36 0 3,049 0
29SEP27 31.00 C 0.00 0.00 0.00 4.07 -0.08 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.68 -0.10 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.29 -0.13 36 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 2.94 -0.15 36 0 131 0
29SEP27 35.00 C 0.00 0.00 0.00 2.68 -0.13 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.44 -0.10 37 0 17 0
29SEP27 37.00 C 0.00 0.00 0.00 2.20 -0.09 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.99 -0.07 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.76 -0.06 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.59 -0.06 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.43 -0.07 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.27 -0.08 37 0 1 0
TOTAL CALL 541 39,495 +163
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 215 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 467 0
29OCT26 27.00 P 0.05 0.05 0.05 0.04 0.00 35 50 1,248 -50
29OCT26 28.00 P 0.12 0.12 0.11 0.11 -0.01 34 80 1,338 -65
29OCT26 29.00 P 0.00 0.00 0.00 0.29 -0.02 34 0 1,809 0
29OCT26 30.00 P 0.68 0.68 0.58 0.63 -0.01 34 53 1,409 -7
29OCT26 31.00 P 1.20 1.20 1.20 1.16 +0.06 35 10 983 +10
29OCT26 32.00 P 0.00 0.00 0.00 1.83 +0.03 34 0 219 0
29OCT26 33.00 P 0.00 0.00 0.00 2.66 +0.05 33 0 229 0
29OCT26 34.00 P 0.00 0.00 0.00 3.59 +0.08 34 0 349 0
29OCT26 35.00 P 4.77 4.77 4.77 4.56 +0.09 0 7 154 -7
29OCT26 36.00 P 0.00 0.00 0.00 5.59 +0.04 47 0 35 -15
29OCT26 37.00 P 0.00 0.00 0.00 6.60 +0.03 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.61 +0.05 63 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.76 +0.20 88 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.57 0.00 64 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.61 +0.06 80 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.77 +0.22 107 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.77 +0.22 113 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.76 +0.21 118 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 50 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 0.00 38 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 0.00 37 0 469 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 775 0
27NOV26 27.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 10,698 0
27NOV26 28.00 P 0.00 0.00 0.00 0.49 -0.02 34 0 937 0
27NOV26 29.00 P 0.82 0.82 0.82 0.79 -0.02 34 16 991 +16
27NOV26 30.00 P 1.22 1.22 1.22 1.21 -0.01 35 2 988 0
27NOV26 31.00 P 1.79 1.79 1.79 1.74 0.00 35 30 445 +30
27NOV26 32.00 P 0.00 0.00 0.00 2.39 +0.03 36 0 264 0
27NOV26 33.00 P 0.00 0.00 0.00 3.08 +0.03 35 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 3.88 +0.04 35 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 4.74 +0.06 35 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 5.65 -0.05 35 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.69 +0.05 42 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.61 +0.05 40 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.76 +0.19 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.72 +0.14 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.63 +0.08 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.77 +0.20 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.77 +0.21 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.76 +0.21 72 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 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 35 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 0.00 35 0 158 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 185 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 437 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 -0.02 34 0 2,412 0
30DEC26 27.00 P 0.00 0.00 0.00 0.55 -0.01 34 0 586 0
30DEC26 28.00 P 0.79 0.80 0.77 0.81 -0.03 34 150 1,412 -8
30DEC26 29.00 P 0.00 0.00 0.00 1.16 -0.03 34 0 580 0
30DEC26 30.00 P 0.00 0.00 0.00 1.61 -0.02 34 0 263 0
30DEC26 31.00 P 0.00 0.00 0.00 2.14 +0.01 34 0 919 0
30DEC26 32.00 P 2.84 2.84 2.75 2.79 +0.04 35 27 1,243 -27
30DEC26 33.00 P 0.00 0.00 0.00 3.43 +0.02 34 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.18 +0.04 34 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 4.98 +0.05 34 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 5.84 -0.03 35 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.72 -0.03 34 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.64 +0.02 34 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.76 +0.17 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.72 +0.14 44 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.69 +0.14 46 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.77 +0.20 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.77 +0.21 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.76 +0.21 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.70 +0.20 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.68 +0.21 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.69 +0.19 61 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 125 0
28JAN27 24.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 78 0
28JAN27 25.00 P 0.00 0.00 0.00 0.35 -0.02 34 0 148 0
28JAN27 26.00 P 0.00 0.00 0.00 0.52 -0.03 34 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 0.76 -0.03 34 0 185 0
28JAN27 28.00 P 0.00 0.00 0.00 1.06 -0.03 34 0 102 0
28JAN27 29.00 P 0.00 0.00 0.00 1.46 -0.02 34 0 8 0
28JAN27 30.00 P 0.00 0.00 0.00 1.92 0.00 34 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 2.47 +0.02 35 0 25 0
28JAN27 32.00 P 3.05 3.05 3.05 3.08 +0.03 35 15 32 0
28JAN27 33.00 P 0.00 0.00 0.00 3.70 0.00 34 0 12 0
28JAN27 34.00 P 0.00 0.00 0.00 4.41 0.00 34 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 5.19 -0.04 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.01 -0.03 34 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.87 -0.03 35 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.82 +0.05 36 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.76 +0.08 38 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.72 +0.11 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 0.00 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 0.00 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 -0.01 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.48 -0.01 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.67 -0.01 35 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 0.92 -0.01 35 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.22 0.00 35 0 39 0
30MAR27 28.00 P 1.57 1.57 1.57 1.56 0.00 34 4 115 0
30MAR27 29.00 P 0.00 0.00 0.00 1.97 -0.02 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 +0.06 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.03 +0.06 35 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.63 +0.07 36 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.21 -0.05 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.91 -0.03 35 0 137 0
30MAR27 35.00 P 5.68 5.68 5.68 5.53 -0.15 34 7 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.42 -0.03 35 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.22 -0.02 35 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.06 -0.03 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.92 -0.02 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.81 -0.02 35 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.72 -0.02 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.77 +0.11 39 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.77 +0.18 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.76 +0.20 42 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.70 +0.18 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.68 +0.18 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.69 +0.19 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 -0.03 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.62 -0.02 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 -0.01 36 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.08 -0.01 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.37 -0.03 36 0 247 0
29JUN27 26.00 P 0.00 0.00 0.00 1.71 0.00 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.11 0.00 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.54 -0.02 36 0 89 0
29JUN27 29.00 P 0.00 0.00 0.00 3.02 -0.07 36 0 162 0
29JUN27 30.00 P 0.00 0.00 0.00 3.46 -0.11 35 0 75 0
29JUN27 31.00 P 0.00 0.00 0.00 4.07 -0.08 35 0 73 0
29JUN27 32.00 P 0.00 0.00 0.00 4.72 +0.04 36 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.38 -0.04 36 0 26 0
29JUN27 34.00 P 0.00 0.00 0.00 6.06 -0.03 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.78 -0.03 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.53 -0.03 36 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.30 -0.02 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.10 -0.02 36 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.91 -0.03 36 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.75 -0.02 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.61 -0.01 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.48 -0.01 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.36 -0.01 36 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.25 0.00 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.15 -0.01 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.06 0.00 36 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.47 -0.01 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.55 -0.01 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.70 -0.01 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.90 -0.02 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.16 -0.02 36 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.44 -0.02 36 0 25 0
29SEP27 25.00 P 1.77 1.77 1.77 1.77 -0.02 36 4 25 +4
29SEP27 26.00 P 0.00 0.00 0.00 2.15 -0.01 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.55 -0.04 36 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.02 -0.02 36 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 3.52 -0.02 36 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.08 0.00 36 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 4.66 -0.01 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.27 0.00 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 5.93 -0.02 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.59 -0.02 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.29 -0.03 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.03 -0.02 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.78 -0.02 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.56 -0.02 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.35 -0.01 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.16 -0.01 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.99 -0.02 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.84 0.00 37 0 0 0
TOTAL PUT 455 40,239 -119
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$ 20.240
29OCT26 12.00 C 0.00 0.00 0.00 8.31 +0.09 139 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.81 +0.09 129 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 7.31 +0.09 120 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.81 +0.09 110 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.31 +0.09 102 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.81 +0.09 93 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.26 +0.04 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.81 +0.10 77 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.31 +0.10 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.81 +0.09 61 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.76 +0.04 0 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 2.26 +0.03 0 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.77 +0.04 21 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 1.29 +0.03 21 0 34 0
29OCT26 19.50 C 0.84 0.97 0.84 0.85 +0.03 21 97 245 -14
29OCT26 20.00 C 0.50 0.52 0.50 0.49 +0.02 20 8 247 -7
29OCT26 21.00 C 0.00 0.00 0.00 0.11 0.00 21 0 141 0
29OCT26 22.00 C 0.04 0.04 0.04 0.02 0.00 24 1 113 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 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 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.83 +0.07 61 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 6.33 +0.10 56 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.81 +0.05 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.29 +0.02 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.81 +0.05 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.34 +0.09 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.81 +0.02 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.31 +0.04 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.82 +0.03 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 2.34 +0.02 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.88 +0.01 21 0 61 0
27NOV26 19.00 C 0.00 0.00 0.00 1.46 +0.01 21 0 90 0
27NOV26 19.50 C 1.12 1.14 1.11 1.06 0.00 20 30 57 +9
27NOV26 20.00 C 0.79 0.79 0.70 0.75 -0.01 20 28 86 0
27NOV26 21.00 C 0.37 0.37 0.37 0.33 -0.01 21 10 91 +10
27NOV26 22.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 31 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 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 39 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 8.36 +0.08 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.82 +0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.37 +0.08 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.83 +0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.34 +0.04 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.84 +0.04 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.38 +0.11 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.90 +0.09 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.41 +0.09 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.91 +0.08 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.38 +0.03 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.90 +0.02 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.45 +0.02 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 2.02 +0.01 20 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.63 0.00 21 0 112 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 0.00 20 0 158 0
30DEC26 20.00 C 0.96 0.96 0.96 0.96 -0.01 20 1 344 +1
30DEC26 21.00 C 0.53 0.54 0.52 0.52 -0.01 21 65 318 +65
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.03 21 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 174 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 21 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 5.38 +0.05 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.93 +0.09 29 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.47 +0.10 29 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.99 +0.12 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.45 +0.03 21 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.99 +0.02 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.56 +0.02 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.15 +0.01 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.78 +0.01 21 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.43 +0.01 21 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.14 0.00 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 0.39 -0.01 21 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 5 0
28JAN27 24.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 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 8.47 +0.08 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.99 +0.10 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.50 +0.11 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.02 +0.12 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.52 +0.11 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.05 +0.13 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.57 +0.13 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.09 +0.09 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.62 +0.12 27 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 4.14 +0.09 25 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.70 +0.09 25 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 3.21 +0.02 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.81 +0.01 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.44 +0.01 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 2.09 0.00 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.80 +0.01 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.53 +0.04 23 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 1.05 +0.01 22 0 52 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 0.00 22 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 22 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 8.60 +0.15 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 8.11 +0.15 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.64 +0.16 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.16 +0.17 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.68 +0.17 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.20 +0.16 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.60 +0.03 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.26 +0.08 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.81 +0.14 28 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 4.37 +0.13 27 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.94 +0.11 26 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.44 0.00 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 3.06 -0.01 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.71 -0.01 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.38 -0.02 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 2.08 -0.02 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.81 -0.02 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.34 -0.01 23 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.99 -0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.70 -0.04 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.49 -0.03 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.68 +0.12 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.20 +0.13 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.74 +0.13 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.28 +0.10 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.84 +0.10 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.41 +0.08 25 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.00 +0.08 25 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.58 +0.02 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.23 +0.02 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.85 +0.02 23 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.53 +0.02 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 2.24 +0.01 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 1.55 -0.01 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.20 -0.01 23 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
TOTAL CALL 240 4,189 +64
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 158 0
29OCT26 18.50 P 0.02 0.02 0.02 0.01 0.00 23 1 141 +1
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 138 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.24 -0.02 21 0 111 0
29OCT26 21.00 P 0.80 0.80 0.80 0.87 -0.01 23 12 12 0
29OCT26 22.00 P 0.00 0.00 0.00 1.76 -0.04 0 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.76 -0.05 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.76 -0.05 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.76 -0.05 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.76 -0.05 0 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 39 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
27NOV26 16.50 P 0.02 0.02 0.02 0.01 0.00 27 6 24 -5
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 54 0
27NOV26 19.00 P 0.15 0.17 0.15 0.15 -0.04 21 25 85 +16
27NOV26 19.50 P 0.00 0.00 0.00 0.28 -0.04 21 0 80 0
27NOV26 20.00 P 0.48 0.48 0.48 0.47 -0.04 21 5 72 +2
27NOV26 21.00 P 0.00 0.00 0.00 1.05 -0.06 22 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.82 -0.05 21 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.76 -0.07 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.76 -0.07 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.78 -0.03 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.76 -0.05 0 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 45 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 0.03 0.03 0.03 0.01 0.00 24 1 141 0
30DEC26 16.50 P 0.05 0.05 0.05 0.01 -0.01 21 1 15 -1
30DEC26 17.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 175 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 38 0
30DEC26 19.00 P 0.27 0.27 0.27 0.27 -0.04 21 20 116 +5
30DEC26 19.50 P 0.00 0.00 0.00 0.42 -0.05 21 0 136 0
30DEC26 20.00 P 0.60 0.60 0.60 0.62 -0.06 21 1 275 0
30DEC26 21.00 P 0.00 0.00 0.00 1.19 -0.06 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 1.95 -0.05 22 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.78 -0.05 20 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.77 -0.04 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.77 -0.06 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.76 -0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.78 -0.03 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.76 -0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.76 -0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.77 -0.06 51 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 23 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 43 0
28JAN27 17.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 5 0
28JAN27 18.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.37 -0.04 21 0 14 0
28JAN27 19.50 P 0.00 0.00 0.00 0.53 -0.05 21 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.74 -0.05 21 0 0 0
28JAN27 21.00 P 1.23 1.23 1.23 1.30 -0.05 21 1 7 +1
28JAN27 22.00 P 0.00 0.00 0.00 2.01 -0.07 22 0 15 0
28JAN27 23.00 P 0.00 0.00 0.00 2.82 -0.05 21 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.77 -0.04 26 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.77 -0.06 29 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.76 -0.07 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.78 -0.03 38 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.76 -0.07 0 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 31 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 0.00 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 0.00 23 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 17 0
30MAR27 17.00 P 0.15 0.15 0.15 0.15 -0.02 22 1 35 +1
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.03 22 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.43 -0.03 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.58 -0.03 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 -0.03 22 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 -0.04 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.50 -0.07 22 0 12 0
30MAR27 22.00 P 0.00 0.00 0.00 2.18 -0.07 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.96 -0.05 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.83 -0.10 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.77 -0.04 22 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.77 -0.06 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.76 -0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.78 -0.05 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.76 -0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.76 -0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.77 -0.06 39 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 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 3 0
29JUN27 16.00 P 0.25 0.25 0.25 0.22 -0.02 23 4 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 -0.04 23 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 0.41 -0.03 23 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.53 -0.03 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.68 -0.03 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 0.85 -0.03 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.03 -0.04 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.25 -0.06 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.49 -0.06 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.08 -0.07 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 2.74 -0.07 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.48 -0.07 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.32 -0.09 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.14 -0.13 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.03 -0.14 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.95 -0.13 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.88 -0.14 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.92 -0.04 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.82 -0.02 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.79 -0.08 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 0.00 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.48 -0.02 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.60 -0.03 24 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.93 -0.03 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.32 -0.06 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.58 -0.04 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.84 -0.05 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.43 -0.05 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.09 -0.05 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.76 -0.12 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.62 -0.05 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.30 -0.21 24 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.16 -0.23 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.05 -0.26 24 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.12 -0.09 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.04 +0.08 29 0 0 0
TOTAL PUT 78 3,967 +20
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$ 14.380
29OCT26 9.25 C 0.00 0.00 0.00 5.17 -0.14 113 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.92 -0.14 107 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.67 -0.13 101 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.42 -0.13 95 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.92 -0.13 84 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.42 -0.13 73 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.92 -0.14 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.42 -0.14 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.90 -0.16 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.40 -0.17 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.90 -0.17 14 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.45 -0.15 16 0 8 0
29OCT26 14.50 C 0.00 0.00 0.00 0.15 -0.09 16 0 23 0
29OCT26 15.00 C 0.04 0.04 0.04 0.03 -0.03 17 1 396 +1
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 20 0 173 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.19 -0.13 65 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.93 -0.13 56 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.67 -0.13 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.42 -0.14 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.92 -0.16 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.42 -0.13 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.92 -0.14 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.93 -0.17 16 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.44 -0.17 16 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.99 -0.15 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.60 -0.12 17 0 136 0
27NOV26 14.50 C 0.37 0.37 0.27 0.31 -0.07 17 9 247 0
27NOV26 15.00 C 0.00 0.00 0.00 0.13 -0.06 16 0 200 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 140 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 61 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 19 0 24 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.19 -0.15 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.93 -0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.67 -0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.42 -0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.92 -0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.42 -0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.92 -0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.42 -0.20 0 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.96 -0.17 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 -0.16 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.07 -0.13 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 -0.12 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 -0.08 17 0 5 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.05 18 0 244 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.04 18 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 5.19 -0.15 43 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 4.93 -0.16 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.69 -0.15 36 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.44 -0.15 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.94 -0.15 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.42 -0.18 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.92 -0.18 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.42 -0.20 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.96 -0.17 17 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.49 -0.17 17 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.07 -0.15 17 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.70 -0.14 17 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.41 -0.12 16 0 4 0
28JAN27 15.00 C 0.00 0.00 0.00 0.24 -0.08 17 0 17 0
28JAN27 15.50 C 0.00 0.00 0.00 0.13 -0.05 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.19 -0.15 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.93 -0.16 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.69 -0.15 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.44 -0.15 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.94 -0.15 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.95 -0.15 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.44 -0.18 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.98 -0.16 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.13 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.15 -0.11 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 -0.08 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 -0.06 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 -0.04 17 0 0 0
30MAR27 15.50 C 0.26 0.26 0.25 0.25 -0.03 18 10 38 +5
30MAR27 16.00 C 0.00 0.00 0.00 0.17 0.00 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.19 -0.15 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.93 -0.16 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.69 -0.15 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.44 -0.15 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.94 -0.16 17 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.95 -0.15 17 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.48 -0.14 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.04 -0.16 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.65 -0.14 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.31 -0.13 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.99 -0.15 17 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.76 -0.10 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.58 -0.07 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.43 -0.06 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 25 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP27 9.25 C 0.00 0.00 0.00 5.19 -0.17 27 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.93 -0.16 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.69 -0.15 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.44 -0.15 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.94 -0.16 18 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.46 -0.14 19 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.95 -0.17 14 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.56 -0.12 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.17 -0.14 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.82 -0.13 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.51 -0.11 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.19 -0.14 17 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.96 -0.09 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.77 -0.07 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.61 -0.06 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.47 -0.05 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.36 -0.05 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.28 -0.05 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.22 -0.03 18 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 20 2,499 +6
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 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 62 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
29OCT26 14.00 P 0.05 0.05 0.05 0.06 +0.02 17 1 81 0
29OCT26 14.50 P 0.00 0.00 0.00 0.26 +0.08 17 0 99 0
29OCT26 15.00 P 0.00 0.00 0.00 0.64 +0.14 17 0 56 0
29OCT26 15.50 P 0.00 0.00 0.00 1.12 +0.17 0 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.62 +0.17 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.12 +0.17 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.12 +0.17 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.62 +0.17 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.12 +0.17 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.62 +0.17 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.12 +0.16 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.62 +0.16 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.62 +0.17 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.62 +0.17 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.62 +0.17 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 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 31 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
27NOV26 13.00 P 0.02 0.03 0.02 0.02 +0.01 18 10 46 +10
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 32 0
27NOV26 14.00 P 0.15 0.15 0.15 0.17 +0.05 17 1 105 +1
27NOV26 14.50 P 0.37 0.37 0.37 0.40 +0.10 18 1 65 0
27NOV26 15.00 P 0.00 0.00 0.00 0.74 +0.14 18 0 23 0
27NOV26 15.50 P 0.00 0.00 0.00 1.14 +0.16 17 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.62 +0.17 0 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 2.12 +0.16 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.12 +0.17 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.62 +0.17 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.12 +0.17 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.62 +0.17 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.12 +0.16 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.62 +0.16 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.62 +0.17 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.62 +0.17 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.62 +0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC26 12.00 P 0.02 0.02 0.02 0.02 +0.01 20 16 339 +16
30DEC26 12.50 P 0.04 0.05 0.04 0.05 +0.02 19 11 68 +4
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.03 18 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 +0.06 18 0 24 0
30DEC26 14.00 P 0.40 0.40 0.40 0.45 +0.08 19 3 28 +3
30DEC26 14.50 P 0.00 0.00 0.00 0.74 +0.11 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 +0.14 20 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 +0.15 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 1.95 +0.16 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.47 +0.21 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.95 +0.15 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.44 +0.15 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.94 +0.20 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.43 +0.18 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.93 +0.18 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.42 +0.18 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.92 +0.18 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.90 +0.17 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.91 +0.18 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.90 +0.18 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.90 +0.17 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.89 +0.18 58 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 11.50 P 0.02 0.02 0.02 0.01 0.00 18 30 262 +30
28JAN27 12.00 P 0.00 0.00 0.00 0.02 0.00 17 0 92 0
28JAN27 12.50 P 0.09 0.09 0.09 0.06 0.00 17 10 11 +10
28JAN27 13.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.27 +0.03 17 0 9 0
28JAN27 14.00 P 0.00 0.00 0.00 0.48 +0.05 17 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.74 +0.04 16 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.11 +0.11 17 0 5 0
28JAN27 15.50 P 0.00 0.00 0.00 1.51 +0.12 17 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.96 +0.14 17 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.47 +0.20 21 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.97 +0.17 24 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.45 +0.16 25 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.94 +0.17 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.44 +0.18 30 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.01 +0.25 39 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.47 +0.23 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.97 +0.21 41 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 7.00 +0.27 49 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.96 +0.20 49 0 0 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 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 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.03 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 +0.05 18 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 +0.06 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.41 +0.10 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.63 +0.12 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 +0.14 18 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.22 +0.15 18 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.60 +0.17 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.02 +0.17 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.54 +0.25 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.02 +0.20 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.52 +0.23 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.99 +0.21 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 +0.22 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.01 +0.25 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.49 +0.23 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.98 +0.22 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.00 +0.27 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.97 +0.21 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.98 +0.25 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.96 +0.23 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.97 +0.25 53 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 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 18 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 2 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 +0.02 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.54 +0.05 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.76 +0.06 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.04 +0.08 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.33 +0.10 18 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.69 +0.12 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.08 +0.13 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.54 +0.17 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.05 +0.18 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.54 +0.21 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.99 +0.19 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.50 +0.21 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.01 +0.25 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.49 +0.23 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.98 +0.22 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.00 +0.27 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.97 +0.21 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.98 +0.25 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.96 +0.23 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.97 +0.25 45 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 0.00 19 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.32 +0.04 19 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 0.46 +0.04 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.65 +0.06 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.88 +0.08 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.15 +0.09 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.43 +0.07 18 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.77 +0.12 18 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.15 +0.13 18 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.56 +0.14 18 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.09 +0.18 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.55 +0.20 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.03 +0.21 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.50 +0.20 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.01 +0.24 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.49 +0.23 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.98 +0.22 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.00 +0.27 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.97 +0.21 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.98 +0.25 37 0 0 0
TOTAL PUT 83 3,191 +74
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$ 43.920
29OCT26 31.00 C 0.00 0.00 0.00 12.96 +0.04 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.96 +0.03 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.96 +0.03 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.97 +0.04 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.97 +0.04 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.97 +0.04 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.97 +0.04 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.97 +0.03 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.98 +0.03 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.01 +0.03 26 0 20 0
29OCT26 41.00 C 0.00 0.00 0.00 3.08 +0.02 26 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 2.23 +0.01 26 0 54 0
29OCT26 43.00 C 0.00 0.00 0.00 1.51 0.00 26 0 506 0
29OCT26 44.00 C 1.04 1.04 1.04 0.94 +0.02 26 15 462 +9
29OCT26 45.00 C 0.75 0.82 0.49 0.52 -0.02 26 9 467 -1
29OCT26 46.00 C 0.32 0.32 0.28 0.28 0.00 26 34 706 +11
29OCT26 47.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 274 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 585 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 0.00 28 0 430 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 373 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.99 -0.10 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.00 -0.10 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.02 -0.10 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.08 -0.02 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.10 +0.03 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.14 +0.01 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.22 +0.01 25 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.35 0.00 26 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.53 -0.02 25 0 80 0
27NOV26 42.00 C 2.80 2.88 2.80 2.75 +0.01 24 26 416 +11
27NOV26 43.00 C 2.49 2.49 2.25 2.10 -0.03 24 30 300 +15
27NOV26 44.00 C 1.85 1.85 1.70 1.61 -0.01 25 60 319 +27
27NOV26 45.00 C 0.00 0.00 0.00 1.15 -0.04 25 0 351 0
27NOV26 46.00 C 0.90 0.92 0.90 0.82 -0.04 25 40 206 -26
27NOV26 47.00 C 0.61 0.61 0.61 0.57 -0.03 25 8 202 0
27NOV26 48.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 291 0
27NOV26 49.00 C 0.27 0.27 0.27 0.26 -0.01 26 106 112 +31
27NOV26 50.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 391 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 -0.01 26 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 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.08 -0.02 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.11 0.00 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.09 -0.01 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.11 0.00 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.14 -0.03 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.16 -0.07 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.20 -0.06 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.24 -0.09 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.30 +0.02 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.40 +0.01 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.54 +0.01 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.72 -0.01 25 0 119 0
30DEC26 41.00 C 0.00 0.00 0.00 3.98 -0.01 25 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.24 +0.02 24 0 252 0
30DEC26 43.00 C 3.06 3.06 3.06 2.71 +0.08 25 1 289 0
30DEC26 44.00 C 0.00 0.00 0.00 2.13 0.00 25 0 300 0
30DEC26 45.00 C 0.00 0.00 0.00 1.68 -0.01 25 0 736 0
30DEC26 46.00 C 0.00 0.00 0.00 1.29 -0.03 25 0 407 0
30DEC26 47.00 C 1.03 1.03 0.96 0.99 -0.03 25 45 431 -20
30DEC26 48.00 C 0.00 0.00 0.00 0.75 -0.03 25 0 262 0
30DEC26 49.00 C 0.00 0.00 0.00 0.56 -0.02 25 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.42 -0.02 25 0 151 0
30DEC26 52.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 0.00 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 50 0
28JAN27 34.00 C 0.00 0.00 0.00 10.31 -0.06 26 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.36 -0.08 26 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.41 -0.08 25 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.50 -0.09 25 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.63 +0.02 25 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.81 +0.02 25 0 39 0
28JAN27 40.00 C 0.00 0.00 0.00 5.04 +0.02 25 0 45 0
28JAN27 41.00 C 0.00 0.00 0.00 4.32 +0.01 25 0 12 0
28JAN27 42.00 C 3.76 3.76 3.76 3.64 +0.07 25 15 150 0
28JAN27 43.00 C 3.41 3.41 3.15 3.04 +0.06 24 42 105 0
28JAN27 44.00 C 2.85 2.85 2.57 2.52 +0.05 25 34 236 +11
28JAN27 45.00 C 2.28 2.29 2.28 2.06 +0.03 24 14 150 +14
28JAN27 46.00 C 1.93 1.93 1.93 1.65 0.00 24 15 16 -15
28JAN27 47.00 C 1.52 1.52 1.52 1.34 +0.01 25 2 15 0
28JAN27 48.00 C 0.00 0.00 0.00 1.06 0.00 25 0 19 0
28JAN27 49.00 C 0.00 0.00 0.00 0.84 -0.01 25 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.68 0.00 25 0 31 0
28JAN27 52.50 C 0.00 0.00 0.00 0.35 0.00 25 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.48 -0.17 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.54 -0.18 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.62 -0.16 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.65 -0.10 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.74 -0.16 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.90 -0.03 27 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.96 -0.11 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.15 +0.01 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.39 +0.01 25 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.67 +0.02 25 0 276 0
30MAR27 41.00 C 0.00 0.00 0.00 5.00 0.00 25 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.36 +0.04 25 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.79 +0.03 25 0 100 0
30MAR27 44.00 C 3.54 3.54 3.54 3.27 +0.02 25 15 270 +15
30MAR27 45.00 C 0.00 0.00 0.00 2.81 +0.02 25 0 146 0
30MAR27 46.00 C 0.00 0.00 0.00 2.40 +0.02 25 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.04 +0.01 25 0 212 0
30MAR27 48.00 C 0.00 0.00 0.00 1.73 +0.01 25 0 1,092 0
30MAR27 49.00 C 0.00 0.00 0.00 1.45 0.00 25 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 1.23 0.00 25 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.78 -0.01 25 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 0.00 25 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 0.00 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 0.00 25 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 0.00 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 13.89 -0.07 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.97 -0.17 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.11 -0.05 28 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.21 -0.16 28 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 10.32 -0.09 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.50 -0.08 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.70 -0.07 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.98 -0.04 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.28 +0.13 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.62 +0.13 26 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 6.00 +0.14 26 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 5.42 +0.15 26 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.88 +0.15 26 0 188 0
29JUN27 44.00 C 4.35 4.35 4.35 4.24 +0.14 25 30 216 +30
29JUN27 45.00 C 0.00 0.00 0.00 3.91 +0.15 26 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 3.49 +0.15 26 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.10 +0.15 26 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.75 +0.14 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.43 +0.21 26 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.08 +0.07 26 0 287 0
29JUN27 52.50 C 0.00 0.00 0.00 1.55 +0.08 26 0 11 0
29JUN27 55.00 C 0.00 0.00 0.00 1.09 +0.06 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.78 +0.07 26 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.54 +0.06 26 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.38 +0.05 26 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 +0.04 26 0 41 0
29SEP27 34.00 C 0.00 0.00 0.00 11.38 -0.09 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.58 -0.06 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.77 -0.07 28 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.02 -0.05 28 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.09 -0.23 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.42 -0.22 26 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.77 +0.01 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.18 0.00 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 5.78 0.00 27 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.24 -0.01 27 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 4.74 -0.01 27 0 80 0
29SEP27 45.00 C 4.84 4.84 4.84 4.15 -0.13 26 1 136 -1
29SEP27 46.00 C 0.00 0.00 0.00 3.86 -0.01 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.46 -0.01 27 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.11 -0.02 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.79 -0.01 27 0 19 0
29SEP27 50.00 C 0.00 0.00 0.00 2.49 -0.01 27 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 1.86 -0.02 27 0 16 0
29SEP27 55.00 C 0.00 0.00 0.00 1.39 -0.01 26 0 3 0
29SEP27 57.50 C 0.00 0.00 0.00 1.00 -0.05 26 0 0 0
29SEP27 60.00 C 1.01 1.01 0.94 0.74 -0.03 26 45 94 +39
29SEP27 62.50 C 0.82 0.82 0.82 0.54 -0.03 26 2 29 -2
29SEP27 65.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
TOTAL CALL 589 18,110 +148
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 238 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 384 0
29OCT26 40.00 P 0.07 0.07 0.07 0.04 -0.01 27 20 618 0
29OCT26 41.00 P 0.16 0.16 0.16 0.11 -0.02 26 16 1,117 0
29OCT26 42.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 725 0
29OCT26 43.00 P 0.53 0.54 0.53 0.54 -0.05 27 8 1,749 +2
29OCT26 44.00 P 0.00 0.00 0.00 0.96 -0.09 26 0 703 0
29OCT26 45.00 P 0.00 0.00 0.00 1.56 -0.06 26 0 351 0
29OCT26 46.00 P 2.35 2.35 2.35 2.31 -0.05 26 1 339 0
29OCT26 47.00 P 0.00 0.00 0.00 3.17 -0.05 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.10 -0.05 26 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 5.08 -0.04 0 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.08 -0.04 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.66 -0.06 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.12 -0.09 60 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.65 -0.07 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.12 -0.10 78 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.66 -0.05 93 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.13 -0.09 97 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
27NOV26 36.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 97 0
27NOV26 37.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 147 0
27NOV26 38.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 197 0
27NOV26 39.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 108 0
27NOV26 40.00 P 0.32 0.32 0.31 0.28 -0.04 26 17 278 +7
27NOV26 41.00 P 0.49 0.49 0.49 0.47 -0.06 26 2 287 0
27NOV26 42.00 P 0.00 0.00 0.00 0.75 -0.05 26 0 319 0
27NOV26 43.00 P 0.00 0.00 0.00 1.11 -0.07 26 0 662 0
27NOV26 44.00 P 0.00 0.00 0.00 1.56 -0.10 26 0 384 0
27NOV26 45.00 P 0.00 0.00 0.00 2.13 -0.11 26 0 447 0
27NOV26 46.00 P 0.00 0.00 0.00 2.77 -0.16 25 0 236 0
27NOV26 47.00 P 0.00 0.00 0.00 3.51 -0.08 25 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.33 -0.07 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.21 -0.06 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.13 -0.06 25 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.66 -0.06 34 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.16 -0.05 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.66 -0.06 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.13 -0.09 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.66 -0.05 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.16 -0.06 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 -0.01 25 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 140 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 -0.04 25 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 0.55 -0.05 25 0 606 0
30DEC26 41.00 P 0.00 0.00 0.00 0.80 -0.06 25 0 665 0
30DEC26 42.00 P 1.12 1.12 1.11 1.12 -0.06 25 45 206 0
30DEC26 43.00 P 0.00 0.00 0.00 1.50 -0.08 25 0 417 0
30DEC26 44.00 P 1.84 1.97 1.84 1.97 -0.10 25 32 125 -2
30DEC26 45.00 P 0.00 0.00 0.00 2.51 -0.10 25 0 332 0
30DEC26 46.00 P 0.00 0.00 0.00 3.13 -0.12 25 0 298 0
30DEC26 47.00 P 0.00 0.00 0.00 3.83 -0.08 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 4.60 -0.07 25 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.41 -0.07 25 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.28 -0.06 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.66 -0.06 28 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.16 -0.05 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.66 -0.06 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.15 -0.07 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.66 -0.05 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.16 -0.06 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.66 +0.03 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.15 +0.01 58 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.06 0.00 26 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 0.25 -0.01 25 0 45 0
28JAN27 38.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 135 0
28JAN27 39.00 P 0.00 0.00 0.00 0.55 -0.02 25 0 174 0
28JAN27 40.00 P 0.00 0.00 0.00 0.78 -0.02 25 0 176 0
28JAN27 41.00 P 1.00 1.00 1.00 1.06 -0.03 25 15 90 +15
28JAN27 42.00 P 1.22 1.22 1.22 1.40 -0.05 25 12 90 0
28JAN27 43.00 P 1.67 1.67 1.67 1.80 -0.07 25 15 194 0
28JAN27 44.00 P 2.04 2.15 2.04 2.28 -0.08 25 30 227 +15
28JAN27 45.00 P 0.00 0.00 0.00 2.82 -0.10 25 0 229 0
28JAN27 46.00 P 0.00 0.00 0.00 3.39 -0.03 25 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.08 -0.05 25 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 4.81 -0.04 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.59 -0.04 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.42 -0.04 25 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.71 -0.01 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.16 -0.05 30 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.66 -0.06 34 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 0.07 -0.01 25 0 4,000 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.52 -0.02 25 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.71 -0.02 25 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 0.94 -0.03 25 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 1.22 -0.03 25 0 231 0
30MAR27 41.00 P 0.00 0.00 0.00 1.54 -0.04 25 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 1.92 -0.05 25 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.34 -0.06 25 0 1,110 0
30MAR27 44.00 P 0.00 0.00 0.00 2.82 -0.07 25 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 3.36 -0.07 25 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 3.95 -0.07 25 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.55 -0.13 25 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 5.25 -0.05 25 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 5.98 -0.05 25 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.76 -0.05 25 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.93 +0.01 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.20 -0.01 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.66 -0.06 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.15 -0.07 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.66 -0.05 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.16 -0.06 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.66 +0.03 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.16 +0.02 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.47 +0.06 27 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.59 +0.04 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.78 +0.05 26 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.01 +0.08 27 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.23 +0.05 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.52 +0.05 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.83 +0.04 26 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.21 +0.04 26 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 2.60 +0.03 26 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.07 +0.11 26 0 355 0
29JUN27 44.00 P 3.57 3.57 3.57 3.66 +0.12 27 15 273 +15
29JUN27 45.00 P 0.00 0.00 0.00 4.10 +0.12 26 0 540 0
29JUN27 46.00 P 0.00 0.00 0.00 4.66 +0.11 26 0 346 0
29JUN27 47.00 P 0.00 0.00 0.00 5.29 +0.11 26 0 495 0
29JUN27 48.00 P 0.00 0.00 0.00 5.93 +0.10 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.63 +0.10 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.34 +0.09 26 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.44 +0.02 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.53 +0.02 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.78 +0.03 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.15 -0.07 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.66 -0.05 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.16 -0.06 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.90 -0.02 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.09 -0.05 26 0 55 0
29SEP27 36.00 P 0.00 0.00 0.00 1.33 0.00 26 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.57 -0.07 26 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.87 -0.03 26 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.22 -0.03 26 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.59 -0.04 26 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.01 -0.04 26 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.46 -0.04 26 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.95 -0.04 25 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.47 -0.04 25 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.01 -0.05 25 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.61 -0.04 25 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.21 -0.05 25 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.86 -0.05 25 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.53 -0.05 25 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.22 -0.05 24 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.09 -0.01 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.12 +0.04 24 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.23 +0.10 23 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.42 +0.06 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.72 +0.01 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.16 -0.19 23 0 0 0
TOTAL PUT 228 28,178 +52
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$ 8.810
29OCT26 4.90 C 0.00 0.00 0.00 3.91 -0.26 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.81 -0.26 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.56 -0.26 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.31 -0.26 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.06 -0.26 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.82 -0.25 114 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.56 -0.26 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.31 -0.26 0 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.06 -0.26 0 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.84 -0.23 90 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.60 -0.22 85 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.33 -0.24 63 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.09 -0.23 59 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 0.84 -0.23 48 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.60 -0.23 40 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.42 -0.22 42 0 494 0
29OCT26 8.75 C 0.27 0.27 0.27 0.26 -0.19 40 2 699 0
29OCT26 9.00 C 0.22 0.22 0.16 0.16 -0.13 41 25 1,037 +5
29OCT26 9.25 C 0.10 0.10 0.10 0.09 -0.10 41 54 881 +54
29OCT26 9.50 C 0.08 0.08 0.06 0.05 -0.07 41 90 2,374 0
29OCT26 9.75 C 0.05 0.05 0.04 0.03 -0.04 43 20 1,240 0
29OCT26 10.00 C 0.04 0.04 0.03 0.02 -0.02 45 26 1,149 +10
29OCT26 10.50 C 0.02 0.02 0.02 0.01 0.00 49 75 816 -75
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,081 0
29OCT26 11.50 C 0.01 0.01 0.01 0.01 0.00 68 10 450 -10
29OCT26 12.00 C 0.01 0.01 0.01 0.01 0.00 76 10 875 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 657 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.82 -0.25 78 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.57 -0.25 71 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.31 -0.26 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.06 -0.26 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.84 -0.23 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.60 -0.22 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.33 -0.24 43 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.11 -0.24 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.92 -0.23 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.77 -0.19 45 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.63 -0.16 45 0 105 0
27NOV26 8.75 C 0.51 0.51 0.51 0.51 -0.15 45 1 159 +1
27NOV26 9.00 C 0.43 0.43 0.41 0.41 -0.12 46 16 876 +16
27NOV26 9.25 C 0.35 0.35 0.35 0.32 -0.11 45 115 579 -110
27NOV26 9.50 C 0.00 0.00 0.00 0.25 -0.09 45 0 1,273 0
27NOV26 9.75 C 0.21 0.21 0.19 0.19 -0.08 45 44 2,194 +12
27NOV26 10.00 C 0.18 0.18 0.18 0.15 -0.06 46 1 835 -1
27NOV26 10.50 C 0.11 0.11 0.11 0.08 -0.04 45 2,902 3,938 +2,897
27NOV26 11.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 645 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,231 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 293 0
27NOV26 12.50 C 0.04 0.04 0.04 0.01 0.00 49 3 331 -3
27NOV26 13.00 C 0.03 0.03 0.03 0.01 0.00 53 200 430 +19
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 580 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 549 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
30DEC26 4.80 C 0.00 0.00 0.00 4.03 -0.24 98 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.91 -0.26 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.82 -0.25 87 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.57 -0.25 80 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.32 -0.25 74 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.07 -0.25 68 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.82 -0.25 62 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 2.57 -0.25 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.31 -0.26 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.07 -0.25 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.85 -0.23 48 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.61 -0.24 44 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.41 -0.22 44 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.23 -0.18 44 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.07 -0.16 44 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.16 44 0 513 0
30DEC26 8.50 C 0.83 0.83 0.83 0.80 -0.16 44 5 649 -5
30DEC26 8.75 C 0.00 0.00 0.00 0.69 -0.15 45 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.58 -0.13 45 0 489 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.12 45 0 788 0
30DEC26 9.50 C 0.40 0.41 0.40 0.41 -0.11 45 45 1,355 +45
30DEC26 9.75 C 0.36 0.36 0.35 0.34 -0.10 45 18 946 +6
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.10 44 0 882 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.07 44 0 1,494 0
30DEC26 11.00 C 0.17 0.17 0.15 0.12 -0.06 44 9 1,494 +5
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 786 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 1,764 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,336 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 1,036 0
30DEC26 13.50 C 0.06 0.06 0.06 0.01 -0.01 43 50 250 -50
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 296 0
30DEC26 14.50 C 0.04 0.04 0.04 0.01 0.00 49 10 296 -5
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,289 0
28JAN27 6.75 C 0.00 0.00 0.00 2.11 -0.23 47 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.90 -0.18 46 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.72 -0.15 46 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.53 -0.16 45 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.37 -0.13 46 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.19 -0.16 44 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.05 -0.19 44 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.94 -0.15 45 0 30 0
28JAN27 8.75 C 0.00 0.00 0.00 0.82 -0.15 45 0 30 0
28JAN27 9.00 C 0.00 0.00 0.00 0.72 -0.14 45 0 15 0
28JAN27 9.25 C 0.60 0.60 0.60 0.61 -0.14 44 1 16 +1
28JAN27 9.50 C 0.55 0.57 0.55 0.54 -0.12 45 150 265 +46
28JAN27 9.75 C 0.00 0.00 0.00 0.47 -0.11 45 0 2,900 0
28JAN27 10.00 C 0.45 0.45 0.45 0.40 -0.10 45 200 441 -200
28JAN27 10.50 C 0.00 0.00 0.00 0.29 -0.09 45 0 181 0
28JAN27 11.00 C 0.00 0.00 0.00 0.21 -0.07 45 0 469 0
28JAN27 11.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 391 0
28JAN27 12.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 365 0
28JAN27 12.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 113 0
28JAN27 13.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 775 0
28JAN27 13.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 475 0
28JAN27 14.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 150 0
28JAN27 14.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
30MAR27 4.80 C 0.00 0.00 0.00 4.03 -0.24 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.91 -0.26 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.82 -0.25 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.57 -0.25 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.32 -0.25 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.10 -0.22 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.88 -0.19 50 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.68 -0.17 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.47 -0.18 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.28 -0.17 48 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.09 -0.16 47 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.91 -0.17 47 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.74 -0.16 46 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.58 -0.16 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.44 -0.15 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.30 -0.18 45 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.18 -0.13 45 0 174 0
30MAR27 8.75 C 1.12 1.12 1.12 1.07 -0.15 45 15 519 +15
30MAR27 9.00 C 0.00 0.00 0.00 0.97 -0.14 46 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 0.87 -0.14 45 0 282 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.12 46 0 238 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 -0.12 46 0 600 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.11 46 0 1,444 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 -0.10 46 0 757 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.09 45 0 110 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.07 45 0 431 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.06 45 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 457 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 126 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 375 0
29JUN27 4.80 C 0.00 0.00 0.00 4.03 -0.24 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.92 -0.25 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.84 -0.23 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.60 -0.25 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.41 -0.22 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.20 -0.22 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.02 -0.20 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.83 -0.18 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.65 -0.18 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.47 -0.18 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.30 -0.16 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.13 -0.16 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.98 -0.16 45 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.84 -0.15 45 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 -0.15 46 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.58 -0.18 45 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.46 -0.17 45 0 1 0
29JUN27 8.75 C 1.34 1.34 1.34 1.34 -0.16 45 15 31 +15
29JUN27 9.00 C 0.00 0.00 0.00 1.25 -0.16 45 0 45 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 -0.15 46 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 1.07 -0.15 45 0 171 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 -0.13 46 0 230 0
29JUN27 10.00 C 0.98 0.98 0.98 0.92 -0.16 46 20 463 +20
29JUN27 10.50 C 0.00 0.00 0.00 0.80 -0.11 46 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 0.70 -0.09 47 0 296 0
29JUN27 11.50 C 0.00 0.00 0.00 0.60 -0.09 47 0 35 0
29JUN27 12.00 C 0.00 0.00 0.00 0.50 -0.09 47 0 61 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 -0.07 47 0 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.07 47 0 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.06 47 0 15 0
29JUN27 14.00 C 0.30 0.30 0.30 0.26 -0.05 47 20 72 +20
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.73 -0.21 42 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.60 -0.18 44 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.44 -0.19 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.29 -0.19 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.15 -0.19 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.02 -0.19 44 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.90 -0.18 44 0 0 0
29SEP27 8.25 C 1.84 1.84 1.84 1.79 -0.17 44 15 15 +15
29SEP27 8.50 C 0.00 0.00 0.00 1.68 -0.17 45 0 0 0
29SEP27 8.75 C 1.64 1.64 1.64 1.57 -0.17 45 15 121 +15
29SEP27 9.00 C 0.00 0.00 0.00 1.48 -0.15 45 0 30 0
29SEP27 9.25 C 0.00 0.00 0.00 1.39 -0.15 45 0 30 0
29SEP27 9.50 C 1.34 1.34 1.34 1.30 -0.15 45 15 45 +15
29SEP27 9.75 C 0.00 0.00 0.00 1.22 -0.14 45 0 55 0
29SEP27 10.00 C 0.00 0.00 0.00 1.15 -0.14 45 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 1.02 -0.12 46 0 115 0
29SEP27 11.00 C 0.00 0.00 0.00 0.91 -0.11 46 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 0.82 -0.08 47 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 0.72 -0.09 47 0 22 0
29SEP27 12.50 C 0.00 0.00 0.00 0.63 -0.09 47 0 25 0
29SEP27 13.00 C 0.00 0.00 0.00 0.56 -0.08 47 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.48 -0.08 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.43 -0.06 47 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.37 -0.07 46 0 0 0
TOTAL CALL 4,197 64,994 +2,773
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 866 0
29OCT26 7.75 P 0.05 0.05 0.05 0.04 +0.02 44 27 631 +25
29OCT26 8.00 P 0.07 0.09 0.07 0.07 +0.02 41 6 642 0
29OCT26 8.25 P 0.00 0.00 0.00 0.13 +0.04 41 2 471 0
29OCT26 8.50 P 0.21 0.25 0.21 0.23 +0.08 42 481 862 +78
29OCT26 8.75 P 0.32 0.37 0.32 0.35 +0.10 41 22 1,273 +20
29OCT26 9.00 P 0.45 0.50 0.44 0.51 +0.14 41 272 1,627 +35
29OCT26 9.25 P 0.00 0.00 0.00 0.70 +0.17 41 0 643 0
29OCT26 9.50 P 0.00 0.00 0.00 0.92 +0.20 43 2 667 -2
29OCT26 9.75 P 0.00 0.00 0.00 1.16 +0.23 49 0 600 0
29OCT26 10.00 P 0.00 0.00 0.00 1.39 +0.24 49 0 205 0
29OCT26 10.50 P 0.00 0.00 0.00 1.90 +0.24 65 0 33 0
29OCT26 11.00 P 0.00 0.00 0.00 2.38 +0.21 66 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 2.85 +0.18 0 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.34 +0.17 0 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.87 +0.22 83 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.34 +0.17 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.84 +0.17 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.37 +0.21 105 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.88 +0.22 124 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 189 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 860 0
27NOV26 7.25 P 0.09 0.10 0.09 0.08 +0.02 45 187 693 +162
27NOV26 7.50 P 0.13 0.14 0.13 0.13 +0.04 46 25 8,050 +9
27NOV26 7.75 P 0.20 0.20 0.20 0.19 +0.05 46 45 10,649 +45
27NOV26 8.00 P 0.25 0.25 0.25 0.25 +0.05 44 1,753 2,393 +1,746
27NOV26 8.25 P 0.36 0.36 0.36 0.34 +0.07 44 150 454 +150
27NOV26 8.50 P 0.45 0.48 0.43 0.46 +0.09 45 123 950 -26
27NOV26 8.75 P 0.57 0.57 0.57 0.58 +0.10 44 1 1,098 0
27NOV26 9.00 P 0.71 0.71 0.71 0.73 +0.12 44 1 490 -1
27NOV26 9.25 P 0.00 0.00 0.00 0.90 +0.14 44 0 321 0
27NOV26 9.50 P 0.00 0.00 0.00 1.08 +0.16 44 0 579 0
27NOV26 9.75 P 0.00 0.00 0.00 1.28 +0.17 45 0 331 0
27NOV26 10.00 P 0.00 0.00 0.00 1.49 +0.21 46 0 85 0
27NOV26 10.50 P 0.00 0.00 0.00 1.94 +0.23 48 0 141 0
27NOV26 11.00 P 0.00 0.00 0.00 2.40 +0.18 48 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.93 +0.24 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.38 +0.21 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.88 +0.20 59 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.35 +0.17 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.85 +0.18 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.37 +0.20 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.88 +0.21 78 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 44 0 566 0
30DEC26 6.25 P 0.05 0.05 0.05 0.04 +0.01 46 50 1,159 +50
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 983 0
30DEC26 6.75 P 0.10 0.10 0.10 0.08 +0.01 44 2 914 +2
30DEC26 7.00 P 0.13 0.13 0.13 0.12 +0.02 44 17 521 +16
30DEC26 7.25 P 0.18 0.18 0.18 0.17 +0.03 44 18 10,431 +18
30DEC26 7.50 P 0.23 0.23 0.23 0.23 +0.04 44 5 197 0
30DEC26 7.75 P 0.31 0.31 0.30 0.30 +0.05 44 16 383 -11
30DEC26 8.00 P 0.37 0.39 0.37 0.39 +0.06 44 115 1,301 +115
30DEC26 8.25 P 0.47 0.50 0.47 0.48 +0.07 43 194 871 +194
30DEC26 8.50 P 0.57 0.61 0.57 0.61 +0.09 44 145 1,137 +100
30DEC26 8.75 P 0.70 0.71 0.70 0.73 +0.10 43 16 1,720 0
30DEC26 9.00 P 0.86 0.86 0.86 0.87 +0.10 43 2 1,296 -1
30DEC26 9.25 P 0.00 0.00 0.00 1.04 +0.13 44 0 570 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 +0.14 44 0 1,008 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 +0.15 43 0 351 0
30DEC26 10.00 P 0.00 0.00 0.00 1.59 +0.18 44 0 338 0
30DEC26 10.50 P 0.00 0.00 0.00 2.02 +0.16 46 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 2.44 +0.14 44 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 +0.19 48 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.42 +0.21 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.92 +0.21 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.40 +0.21 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 +0.19 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.42 +0.25 69 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.92 +0.25 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.42 +0.27 76 0 18 0
28JAN27 6.75 P 0.15 0.15 0.15 0.14 +0.02 45 100 100 +100
28JAN27 7.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 5 0
28JAN27 7.25 P 0.00 0.00 0.00 0.25 +0.04 45 0 42 0
28JAN27 7.50 P 0.31 0.31 0.31 0.32 +0.04 45 15 115 +15
28JAN27 7.75 P 0.00 0.00 0.00 0.39 +0.04 44 0 165 0
28JAN27 8.00 P 0.00 0.00 0.00 0.48 +0.05 43 0 516 0
28JAN27 8.25 P 0.00 0.00 0.00 0.59 +0.07 44 0 400 0
28JAN27 8.50 P 0.00 0.00 0.00 0.71 +0.08 43 0 415 0
28JAN27 8.75 P 0.00 0.00 0.00 0.85 +0.10 44 0 440 0
28JAN27 9.00 P 0.98 0.98 0.98 0.98 +0.09 43 1 301 0
28JAN27 9.25 P 0.00 0.00 0.00 1.14 +0.12 43 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 1.32 +0.13 44 0 240 0
28JAN27 9.75 P 0.00 0.00 0.00 1.50 +0.16 44 0 3,150 0
28JAN27 10.00 P 0.00 0.00 0.00 1.69 +0.15 45 0 15 0
28JAN27 10.50 P 0.00 0.00 0.00 2.10 +0.14 46 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 2.53 +0.15 46 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 2.96 +0.14 45 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.43 +0.15 46 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.94 +0.20 52 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 4.40 +0.19 50 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.90 +0.22 54 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 5.42 +0.25 60 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 5.92 +0.25 64 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 44 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 46 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 45 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.01 46 0 71 0
30MAR27 6.00 P 0.15 0.15 0.15 0.12 +0.02 45 3 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.02 45 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.03 46 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 +0.03 45 0 406 0
30MAR27 7.00 P 0.32 0.32 0.32 0.33 +0.04 45 150 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 +0.04 45 0 725 0
30MAR27 7.50 P 0.00 0.00 0.00 0.48 +0.04 45 0 873 0
30MAR27 7.75 P 0.00 0.00 0.00 0.57 +0.06 44 0 6,447 0
30MAR27 8.00 P 0.00 0.00 0.00 0.67 +0.06 44 0 6,714 0
30MAR27 8.25 P 0.00 0.00 0.00 0.79 +0.09 44 0 11,225 0
30MAR27 8.50 P 0.90 0.90 0.90 0.91 +0.08 44 2 702 +2
30MAR27 8.75 P 1.02 1.02 1.02 1.05 +0.10 44 1 530 0
30MAR27 9.00 P 0.00 0.00 0.00 1.19 +0.10 44 0 582 0
30MAR27 9.25 P 1.31 1.33 1.31 1.34 +0.11 44 30 591 0
30MAR27 9.50 P 0.00 0.00 0.00 1.52 +0.13 45 0 252 0
30MAR27 9.75 P 0.00 0.00 0.00 1.69 +0.13 45 0 140 0
30MAR27 10.00 P 0.00 0.00 0.00 1.87 +0.15 45 0 340 0
30MAR27 10.50 P 0.00 0.00 0.00 2.26 +0.16 46 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.66 +0.12 46 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 3.10 +0.17 47 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 3.55 +0.16 48 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.97 +0.14 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.49 +0.20 51 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.93 +0.18 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.42 +0.20 51 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.92 +0.23 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.07 +0.01 47 0 6 0
29JUN27 4.90 P 0.11 0.11 0.11 0.08 +0.01 47 3 73 +3
29JUN27 5.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 384 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 +0.01 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 +0.02 47 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 +0.03 47 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.31 +0.03 47 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.38 +0.04 47 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 +0.04 47 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 +0.06 47 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.63 +0.05 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.73 +0.06 47 0 90 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 +0.07 47 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.96 +0.08 48 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 +0.08 47 0 84 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 +0.09 47 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 1.35 +0.09 47 0 197 0
29JUN27 9.00 P 0.00 0.00 0.00 1.50 +0.11 47 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.65 +0.11 47 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.82 +0.12 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.98 +0.11 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.17 +0.12 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.53 +0.13 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.94 +0.16 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.31 +0.13 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.74 +0.15 50 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 4.17 +0.15 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.62 +0.16 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.06 +0.16 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.50 +0.15 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.99 +0.19 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.50 +0.03 47 0 23 0
29SEP27 6.75 P 0.00 0.00 0.00 0.59 +0.05 47 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.69 +0.05 47 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 0.79 +0.06 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.90 +0.07 47 0 13 0
29SEP27 7.75 P 0.00 0.00 0.00 1.01 +0.06 47 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.14 +0.08 47 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.27 +0.08 47 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.40 +0.08 47 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.55 +0.10 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.70 +0.10 48 0 14 0
29SEP27 9.25 P 0.00 0.00 0.00 1.86 +0.11 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.02 +0.11 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.19 +0.13 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.36 +0.12 48 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.72 +0.14 49 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 3.11 +0.15 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.50 +0.16 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.91 +0.16 50 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 4.34 +0.18 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.75 +0.16 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.20 +0.16 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.65 +0.16 51 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.11 +0.18 52 0 0 0
TOTAL PUT 3,982 107,940 +2,844
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$ 8.495
29OCT26 4.80 C 0.00 0.00 0.00 3.70 -0.12 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.62 -0.10 140 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.50 -0.12 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.26 -0.11 110 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.01 -0.11 99 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.76 -0.11 90 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.51 -0.11 80 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.26 -0.11 72 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.01 -0.11 63 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.76 -0.11 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.52 -0.10 56 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.26 -0.12 39 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.01 -0.12 31 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.76 -0.12 24 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.52 -0.11 22 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.31 -0.10 21 0 425 0
29OCT26 8.50 C 0.00 0.00 0.00 0.16 -0.06 22 0 721 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 -0.04 21 0 776 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.51 -0.11 90 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.27 -0.10 92 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.03 -0.09 90 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.76 -0.12 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.54 -0.09 79 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.26 -0.12 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.02 -0.11 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.76 -0.12 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.52 -0.11 43 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.26 -0.12 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.01 -0.12 24 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.76 -0.12 18 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.53 -0.11 20 0 70 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 -0.08 21 0 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.19 -0.07 21 0 1,234 0
27NOV26 8.75 C 0.00 0.00 0.00 0.10 -0.05 21 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.02 21 0 165 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.71 -0.11 81 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.62 -0.10 86 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.51 -0.11 76 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.27 -0.10 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.03 -0.09 74 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.76 -0.12 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.54 -0.09 65 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.26 -0.12 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.02 -0.11 47 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.76 -0.12 36 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.52 -0.11 36 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 -0.11 31 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.12 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.77 -0.12 20 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.10 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 -0.08 22 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.06 21 0 267 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.06 21 0 205 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.05 21 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.03 21 0 66 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.54 -0.09 57 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.26 -0.12 41 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.02 -0.11 41 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.76 -0.12 32 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.52 -0.11 32 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.27 -0.11 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.01 -0.12 19 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.78 -0.12 20 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.59 -0.10 21 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.44 -0.07 22 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.31 -0.07 21 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.22 -0.06 21 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.15 -0.05 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.10 -0.04 21 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.71 -0.11 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.62 -0.10 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.51 -0.11 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.27 -0.10 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.03 -0.09 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.76 -0.12 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.54 -0.09 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.26 -0.12 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.02 -0.11 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.77 -0.11 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.52 -0.11 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.28 -0.10 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.03 -0.12 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.83 -0.12 20 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.66 -0.12 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 -0.09 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 -0.08 20 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.06 21 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 -0.06 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 -0.06 20 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.04 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.03 20 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.73 -0.09 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.64 -0.08 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.54 -0.08 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.29 -0.08 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.04 -0.08 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.79 -0.09 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.54 -0.09 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.29 -0.09 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.05 -0.08 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.78 -0.10 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.57 -0.08 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.37 -0.07 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.14 -0.11 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.98 -0.08 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.83 -0.07 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.69 -0.07 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 -0.07 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.46 -0.05 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.37 -0.06 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 -0.05 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.54 -0.09 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.30 -0.08 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.06 -0.09 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.81 -0.08 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.61 -0.08 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.42 -0.08 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.23 -0.10 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.08 -0.09 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.93 -0.09 20 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.80 -0.09 20 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.69 -0.07 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.58 -0.07 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.42 -0.06 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
TOTAL CALL 0 10,345 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 104 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 76 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 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 129 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 554 0
29OCT26 8.50 P 0.13 0.14 0.13 0.14 +0.04 20 6 233 +3
29OCT26 8.75 P 0.27 0.27 0.27 0.30 +0.06 20 7 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.52 +0.11 23 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.76 +0.12 26 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.01 +0.12 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.26 +0.12 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.51 +0.09 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.01 +0.09 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.51 +0.09 64 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.01 +0.09 73 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.51 +0.09 82 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 207 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 345 0
27NOV26 8.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 348 0
27NOV26 8.25 P 0.00 0.00 0.00 0.22 +0.03 20 0 325 0
27NOV26 8.50 P 0.32 0.32 0.32 0.36 +0.05 20 15 135 +15
27NOV26 8.75 P 0.00 0.00 0.00 0.53 +0.06 18 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.76 +0.10 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.99 +0.11 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.21 +0.09 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.21 +0.09 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 21 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 +0.01 21 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.03 20 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 +0.05 20 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 +0.06 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 +0.09 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 +0.10 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.21 +0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.33 +0.03 20 0 15 0
28JAN27 8.50 P 0.00 0.00 0.00 0.46 +0.04 20 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.62 +0.05 19 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.80 +0.05 19 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.03 +0.09 20 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.25 +0.09 20 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.48 +0.08 17 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.71 +0.09 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.21 +0.09 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 24 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 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 21 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 0.00 21 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 0.00 20 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 0.00 20 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.53 +0.03 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 +0.04 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 +0.05 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 +0.07 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.28 +0.08 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.49 +0.07 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 +0.09 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.71 +0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.21 +0.09 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 22 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 0.03 +0.01 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 +0.02 22 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 +0.03 22 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 +0.03 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.23 +0.03 21 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.32 +0.05 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 +0.04 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.52 +0.04 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 +0.07 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.83 +0.08 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.97 +0.09 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 +0.12 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.38 +0.09 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.59 +0.10 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.81 +0.10 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.25 +0.09 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.21 +0.09 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 0.00 21 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.49 +0.03 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.75 +0.05 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.90 +0.06 22 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.06 +0.06 22 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.24 +0.07 22 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.43 +0.07 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.64 +0.08 23 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.86 +0.10 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.30 +0.09 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.74 +0.08 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
TOTAL PUT 28 5,408 +18
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$ 4.740
29OCT26 3.40 C 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.44 +0.05 0 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.35 +0.06 22 0 23 0
29OCT26 4.50 C 0.25 0.25 0.25 0.25 +0.03 16 5 1,272 +5
29OCT26 4.60 C 0.17 0.17 0.17 0.17 +0.02 20 44 714 +20
29OCT26 4.70 C 0.09 0.11 0.09 0.11 +0.02 22 129 2,614 -37
29OCT26 4.80 C 0.05 0.05 0.05 0.06 +0.01 21 44 279 +4
29OCT26 4.90 C 0.03 0.03 0.03 0.04 +0.01 25 400 556 +77
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 25 0 887 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 244 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 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 89 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 1.25 +0.05 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.56 +0.05 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.48 +0.06 24 0 100 0
27NOV26 4.40 C 0.00 0.00 0.00 0.39 +0.03 23 0 182 0
27NOV26 4.50 C 0.00 0.00 0.00 0.31 +0.03 22 0 479 0
27NOV26 4.60 C 0.22 0.22 0.22 0.24 +0.04 22 30 289 -30
27NOV26 4.70 C 0.00 0.00 0.00 0.18 +0.02 22 0 680 0
27NOV26 4.80 C 0.11 0.12 0.10 0.13 +0.02 22 36 286 +4
27NOV26 4.90 C 0.07 0.07 0.07 0.10 +0.02 24 30 487 -7
27NOV26 5.00 C 0.05 0.06 0.05 0.07 +0.01 24 31 495 +30
27NOV26 5.25 C 0.03 0.03 0.03 0.02 0.00 22 10 451 +10
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 358 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 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 1.35 +0.04 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 +0.04 15 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 +0.04 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 +0.03 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 +0.04 21 0 301 0
30DEC26 4.50 C 0.31 0.31 0.31 0.36 +0.05 23 300 507 +300
30DEC26 4.60 C 0.25 0.25 0.25 0.29 +0.02 22 400 1,381 +400
30DEC26 4.70 C 0.00 0.00 0.00 0.24 +0.03 23 0 1,028 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 +0.02 22 0 1,785 0
30DEC26 4.90 C 0.12 0.12 0.12 0.14 +0.01 22 30 1,214 +30
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 12,378 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 1,542 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 1,375 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 668 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
28JAN27 3.50 C 0.00 0.00 0.00 1.26 +0.04 0 0 101 0
28JAN27 3.60 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.88 +0.04 18 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.78 +0.04 15 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.69 +0.04 18 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.61 +0.04 20 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.53 +0.04 21 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.45 +0.04 21 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.27 +0.02 22 0 2 0
28JAN27 4.80 C 0.00 0.00 0.00 0.22 +0.02 22 0 239 0
28JAN27 4.90 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 3 0
28JAN27 5.25 C 0.00 0.00 0.00 0.08 +0.01 22 0 11 0
28JAN27 5.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 151 0
28JAN27 5.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 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 1.39 +0.04 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.30 +0.05 25 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.20 +0.05 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.11 +0.05 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.01 +0.05 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.92 +0.05 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.83 +0.04 21 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 +0.05 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 +0.03 21 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 +0.03 20 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 +0.03 21 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 +0.04 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 +0.03 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.34 +0.02 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 +0.02 22 0 131 0
30MAR27 4.90 C 0.24 0.24 0.22 0.25 +0.02 22 235 187 +151
30MAR27 5.00 C 0.19 0.19 0.19 0.22 +0.02 23 50 597 -50
30MAR27 5.25 C 0.00 0.00 0.00 0.14 +0.01 23 0 184 0
30MAR27 5.50 C 0.10 0.10 0.10 0.09 +0.01 23 30 1,130 +10
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 23 0 628 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 124 0
30MAR27 6.50 C 0.03 0.03 0.03 0.01 0.00 23 60 356 +60
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 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 1.42 +0.05 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.33 +0.05 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.23 +0.04 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 1.14 +0.04 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.05 +0.04 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.97 +0.05 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.80 +0.04 22 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.71 +0.03 21 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.64 +0.02 21 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 +0.03 22 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.52 +0.02 22 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 +0.01 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.41 +0.02 22 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 +0.02 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.34 +0.03 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.21 +0.02 24 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 +0.02 24 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 106 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 +0.01 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 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 26 0 122 0
29SEP27 3.50 C 0.00 0.00 0.00 1.33 +0.05 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.24 +0.05 23 0 37 0
29SEP27 3.70 C 0.00 0.00 0.00 1.15 +0.04 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.07 +0.05 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.98 +0.04 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.91 +0.05 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.84 +0.05 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.77 +0.04 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.71 +0.04 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.65 +0.04 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.54 +0.03 24 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.50 +0.04 25 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.41 +0.03 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.37 +0.03 25 0 10 0
29SEP27 5.25 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 350 0
29SEP27 5.75 C 0.00 0.00 0.00 0.18 +0.02 26 0 8 0
29SEP27 6.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 10 0
29SEP27 6.25 C 0.00 0.00 0.00 0.10 +0.01 25 0 13 0
29SEP27 6.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 345 0
29SEP27 6.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 300 0
29SEP27 7.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 325 0
TOTAL CALL 1,864 51,520 +977
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 178 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 316 0
29OCT26 4.40 P 0.01 0.01 0.01 0.01 -0.01 27 100 2,637 0
29OCT26 4.50 P 0.02 0.02 0.02 0.02 -0.01 26 240 888 +110
29OCT26 4.60 P 0.05 0.05 0.04 0.04 -0.01 25 254 600 +254
29OCT26 4.70 P 0.00 0.00 0.00 0.07 -0.03 23 0 566 0
29OCT26 4.80 P 0.17 0.17 0.13 0.12 -0.04 23 15 408 0
29OCT26 4.90 P 0.00 0.00 0.00 0.18 -0.05 20 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 274 0
29OCT26 5.25 P 0.00 0.00 0.00 0.53 -0.04 42 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.78 -0.04 55 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.03 -0.04 67 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.28 -0.04 77 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.53 -0.04 87 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.78 -0.04 97 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.03 -0.04 106 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.28 -0.04 114 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
27NOV26 4.20 P 0.01 0.01 0.01 0.01 -0.01 23 100 738 +100
27NOV26 4.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 3,026 0
27NOV26 4.40 P 0.04 0.04 0.04 0.03 -0.02 22 40 2,954 +40
27NOV26 4.50 P 0.07 0.07 0.06 0.06 -0.01 24 98 675 -98
27NOV26 4.60 P 0.10 0.10 0.10 0.09 -0.02 24 30 936 0
27NOV26 4.70 P 0.14 0.14 0.14 0.13 -0.02 23 161 819 +151
27NOV26 4.80 P 0.00 0.00 0.00 0.18 -0.03 23 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.24 -0.03 23 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.78 -0.04 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.03 -0.04 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.28 -0.04 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.53 -0.04 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.78 -0.04 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.03 -0.04 65 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.28 -0.04 70 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 377 0
30DEC26 4.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 3,047 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 2,482 0
30DEC26 4.30 P 0.05 0.05 0.05 0.04 -0.02 22 5 746 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.02 22 0 876 0
30DEC26 4.50 P 0.10 0.10 0.10 0.09 -0.01 23 25 8,153 +25
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 23 0 993 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.02 23 0 3,761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 -0.02 23 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.03 22 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.04 23 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 -0.05 25 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 -0.04 29 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.04 33 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 -0.04 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.04 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 -0.04 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 -0.04 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 -0.04 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 -0.04 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.78 -0.04 63 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.03 -0.04 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 -0.04 70 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.53 -0.04 74 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 140 0
28JAN27 4.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
28JAN27 4.10 P 0.00 0.00 0.00 0.03 -0.01 23 0 32 0
28JAN27 4.20 P 0.00 0.00 0.00 0.05 0.00 24 0 460 0
28JAN27 4.30 P 0.00 0.00 0.00 0.06 -0.01 22 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.09 -0.01 23 0 299 0
28JAN27 4.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 5 0
28JAN27 4.60 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.20 -0.02 23 0 634 0
28JAN27 4.80 P 0.00 0.00 0.00 0.26 -0.01 24 0 300 0
28JAN27 4.90 P 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.57 -0.05 24 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.03 -0.05 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.29 -0.03 36 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.54 -0.03 40 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.79 -0.03 44 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 28 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 24 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 24 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 -0.01 23 0 43 0
30MAR27 4.20 P 0.07 0.07 0.07 0.08 -0.01 23 2 293 +2
30MAR27 4.30 P 0.00 0.00 0.00 0.10 -0.01 23 0 1,569 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 -0.01 23 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.02 23 0 482 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.02 24 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.01 24 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.02 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.02 23 0 293 0
30MAR27 5.25 P 0.62 0.62 0.62 0.61 -0.04 24 225 313 +135
30MAR27 5.50 P 0.00 0.00 0.00 0.82 -0.04 26 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 -0.05 28 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 -0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 -0.03 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 -0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 -0.04 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 -0.04 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.53 -0.04 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 -0.04 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 -0.04 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.28 -0.04 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 -0.01 22 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 243 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 -0.01 22 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 -0.01 23 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.17 -0.02 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 -0.01 23 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 -0.02 23 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 -0.02 22 0 167 0
29JUN27 4.70 P 0.00 0.00 0.00 0.35 -0.01 23 0 321 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 -0.01 24 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.45 -0.03 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.52 -0.03 23 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.71 -0.02 24 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 -0.01 25 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.12 -0.02 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.34 -0.02 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.55 -0.03 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.79 -0.03 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.03 -0.04 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 -0.04 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.53 -0.04 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.78 -0.04 37 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 0.00 26 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.09 0.00 26 0 1 0
29SEP27 3.80 P 0.11 0.11 0.11 0.10 -0.02 25 1 16 +1
29SEP27 3.90 P 0.13 0.13 0.13 0.13 -0.01 25 2 9 +2
29SEP27 4.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.19 -0.01 26 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.22 -0.02 25 0 1 0
29SEP27 4.30 P 0.00 0.00 0.00 0.26 -0.02 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.30 -0.02 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.35 -0.02 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.40 -0.02 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.45 -0.03 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.51 -0.02 26 0 40 0
29SEP27 4.90 P 0.00 0.00 0.00 0.56 -0.03 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.63 -0.03 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.80 -0.03 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.98 -0.04 27 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.18 -0.04 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.39 -0.05 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.62 -0.04 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.85 -0.04 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.08 -0.05 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.33 -0.05 35 0 2 0
TOTAL PUT 1,298 55,577 +722
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$ 23.460
29OCT26 17.50 C 0.00 0.00 0.00 6.11 -0.23 98 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.61 -0.17 91 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.13 -0.16 86 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.62 -0.21 77 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.11 -0.18 68 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.49 -0.31 32 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 2.51 -0.28 31 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 1.61 -0.26 32 0 15 0
29OCT26 23.00 C 0.92 0.93 0.92 0.89 -0.21 32 30 217 +30
29OCT26 24.00 C 0.40 0.40 0.40 0.41 -0.14 32 100 1,145 0
29OCT26 25.00 C 0.17 0.20 0.17 0.15 -0.07 32 37 289 -35
29OCT26 26.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 907 0
29OCT26 27.00 C 0.04 0.04 0.04 0.02 -0.01 36 3 750 +3
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 929 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.12 -0.22 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.67 -0.22 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.19 -0.20 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.69 -0.22 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.22 -0.21 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.63 -0.27 33 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 2.77 -0.24 33 0 45 0
27NOV26 22.00 C 2.01 2.01 2.01 2.01 -0.22 33 15 527 0
27NOV26 23.00 C 0.00 0.00 0.00 1.35 -0.26 32 0 114 0
27NOV26 24.00 C 0.90 0.98 0.90 0.88 -0.14 33 152 385 +53
27NOV26 25.00 C 0.58 0.62 0.58 0.54 -0.11 33 96 303 +85
27NOV26 26.00 C 0.40 0.40 0.40 0.33 -0.07 34 2 214 0
27NOV26 27.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 320 0
27NOV26 28.00 C 0.15 0.15 0.15 0.10 -0.02 34 3 276 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 425 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 0.00 35 0 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 36 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 6.28 -0.17 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.79 -0.17 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.30 -0.18 44 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 4.82 -0.19 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.36 -0.18 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.80 -0.24 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.99 -0.22 33 0 30 0
30DEC26 22.00 C 2.32 2.34 2.32 2.27 -0.22 32 30 400 +15
30DEC26 23.00 C 1.73 1.73 1.73 1.66 -0.24 32 30 104 +15
30DEC26 24.00 C 1.21 1.28 1.21 1.23 -0.10 33 105 520 +97
30DEC26 25.00 C 0.87 0.90 0.87 0.86 -0.10 33 98 411 +98
30DEC26 26.00 C 0.00 0.00 0.00 0.58 -0.07 33 0 198 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.04 33 0 366 0
30DEC26 28.00 C 0.35 0.35 0.35 0.24 -0.03 33 45 618 -30
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 204 0
30DEC26 30.00 C 0.21 0.21 0.21 0.09 -0.01 33 100 483 +100
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 34 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 138 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 33 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 77 0
28JAN27 17.50 C 0.00 0.00 0.00 6.30 -0.17 48 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.81 -0.18 45 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.34 -0.19 43 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.88 -0.19 41 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.43 -0.20 39 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.00 -0.14 38 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.12 -0.23 34 0 0 0
28JAN27 22.00 C 2.50 2.52 2.50 2.43 -0.23 33 65 195 +29
28JAN27 23.00 C 1.95 1.95 1.95 1.90 -0.18 34 40 40 +40
28JAN27 24.00 C 0.00 0.00 0.00 1.45 -0.15 34 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 1.08 -0.13 34 0 8 0
28JAN27 26.00 C 0.00 0.00 0.00 0.78 -0.11 34 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.56 -0.08 34 0 15 0
28JAN27 28.00 C 0.49 0.51 0.48 0.39 -0.07 34 90 333 +75
28JAN27 29.00 C 0.00 0.00 0.00 0.27 -0.05 34 0 31 0
28JAN27 30.00 C 0.30 0.30 0.30 0.19 -0.03 34 8 44 +8
28JAN27 31.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 34 0
28JAN27 32.00 C 0.21 0.21 0.21 0.08 -0.03 34 15 160 +15
28JAN27 33.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 32 0
30MAR27 17.50 C 0.00 0.00 0.00 6.39 -0.17 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.94 -0.18 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.51 -0.17 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.08 -0.18 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.69 -0.17 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.30 -0.17 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.50 -0.25 36 0 0 0
30MAR27 22.00 C 2.99 2.99 2.99 2.93 -0.22 36 35 35 +35
30MAR27 23.00 C 2.41 2.41 2.41 2.43 -0.19 36 15 0 -15
30MAR27 24.00 C 0.00 0.00 0.00 2.00 -0.19 36 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 1.63 -0.16 36 0 60 0
30MAR27 26.00 C 0.00 0.00 0.00 1.31 -0.14 36 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.05 -0.11 36 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 0.82 -0.12 36 0 606 0
30MAR27 29.00 C 0.75 0.75 0.75 0.65 -0.10 36 30 70 +13
30MAR27 30.00 C 0.00 0.00 0.00 0.51 -0.08 36 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.40 -0.06 36 0 2,072 0
30MAR27 32.00 C 0.00 0.00 0.00 0.31 -0.05 36 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.04 36 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 36 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 53 0
29JUN27 17.50 C 0.00 0.00 0.00 6.68 -0.17 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.28 -0.17 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 5.91 -0.16 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.54 -0.18 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.19 -0.16 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.86 -0.15 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.24 -0.14 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.61 -0.18 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.02 -0.27 36 0 36 0
29JUN27 24.00 C 2.73 2.73 2.73 2.70 -0.13 37 30 150 +15
29JUN27 25.00 C 0.00 0.00 0.00 2.26 -0.13 37 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.96 -0.13 37 0 182 0
29JUN27 27.00 C 1.72 1.72 1.71 1.71 -0.05 37 34 325 +17
29JUN27 28.00 C 0.00 0.00 0.00 1.47 -0.06 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.26 -0.09 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.07 -0.08 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 0.91 -0.08 38 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.76 -0.06 38 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.64 -0.07 38 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.54 -0.05 38 0 55 0
29JUN27 35.00 C 0.64 0.64 0.64 0.46 -0.04 38 25 57 +25
29JUN27 36.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 6.92 -0.17 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.56 -0.17 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.21 -0.16 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.88 -0.16 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.55 -0.16 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.25 -0.15 38 0 25 0
29SEP27 21.00 C 0.00 0.00 0.00 4.57 -0.22 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.07 -0.21 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.61 -0.20 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.21 -0.18 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.85 -0.14 37 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 2.53 -0.24 37 0 90 0
29SEP27 27.00 C 2.29 2.29 2.29 2.23 -0.15 37 2 55 -2
29SEP27 28.00 C 2.01 2.01 2.01 1.98 -0.22 38 5 61 0
29SEP27 29.00 C 0.00 0.00 0.00 1.77 -0.11 38 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.61 -0.08 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.40 -0.11 38 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.24 -0.08 38 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.08 -0.10 38 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 0.95 -0.04 38 0 30 0
29SEP27 35.00 C 0.91 0.91 0.91 0.83 -0.08 38 8 8 +8
29SEP27 36.00 C 0.95 0.95 0.91 0.72 -0.07 38 5 74 -5
TOTAL CALL 1,253 21,519 +689
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 47 0 128 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 0.00 33 0 158 0
29OCT26 22.00 P 0.12 0.12 0.12 0.13 +0.02 32 2 296 -2
29OCT26 23.00 P 0.32 0.39 0.32 0.39 +0.05 32 5 620 -1
29OCT26 24.00 P 1.00 1.00 0.80 0.94 +0.19 33 180 968 +35
29OCT26 25.00 P 1.80 1.80 1.80 1.66 +0.20 32 10 807 +10
29OCT26 26.00 P 2.50 2.50 2.50 2.64 +0.26 42 6 907 -6
29OCT26 27.00 P 0.00 0.00 0.00 3.54 +0.27 0 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 4.54 +0.28 0 0 31 -330
29OCT26 29.00 P 0.00 0.00 0.00 5.54 +0.28 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.54 +0.28 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.54 +0.28 0 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.54 +0.28 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.54 +0.28 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.54 +0.28 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.54 +0.28 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.54 +0.28 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.54 +0.28 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.54 +0.28 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 54 0
27NOV26 21.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 369 0
27NOV26 22.00 P 0.48 0.48 0.48 0.48 +0.07 34 3 236 +3
27NOV26 23.00 P 0.75 0.82 0.75 0.87 +0.11 34 16 547 +15
27NOV26 24.00 P 1.50 1.50 1.39 1.39 +0.14 34 25 281 +15
27NOV26 25.00 P 2.20 2.20 1.93 2.06 +0.18 35 76 504 +29
27NOV26 26.00 P 0.00 0.00 0.00 2.87 +0.23 37 0 543 0
27NOV26 27.00 P 0.00 0.00 0.00 3.65 +0.24 33 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.58 +0.20 34 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.54 +0.22 0 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.54 +0.27 0 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.54 +0.28 0 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.54 +0.28 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.54 +0.28 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.54 +0.28 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.54 +0.28 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.54 +0.28 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.54 +0.28 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 50 0
30DEC26 18.00 P 0.11 0.11 0.11 0.07 +0.02 33 7 7 +7
30DEC26 18.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.04 33 0 145 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 +0.06 33 0 559 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 +0.08 33 0 215 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 +0.09 32 0 1,071 0
30DEC26 23.00 P 1.30 1.30 1.26 1.32 +0.10 32 85 508 0
30DEC26 24.00 P 1.99 1.99 1.99 1.88 +0.13 32 2 671 +2
30DEC26 25.00 P 2.61 2.61 2.48 2.57 +0.19 33 75 377 +75
30DEC26 26.00 P 3.50 3.50 3.50 3.33 +0.23 33 10 378 +10
30DEC26 27.00 P 0.00 0.00 0.00 4.17 +0.15 33 0 413 0
30DEC26 28.00 P 0.00 0.00 0.00 4.94 +0.15 27 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.81 +0.12 0 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.75 +0.13 0 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.75 +0.18 0 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.72 +0.18 0 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.67 +0.16 0 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.67 +0.19 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.63 +0.17 0 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.67 +0.23 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.59 +0.17 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.60 +0.20 0 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.58 +0.19 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.21 +0.02 34 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.38 +0.03 34 0 22 0
28JAN27 20.00 P 0.45 0.45 0.44 0.48 +0.03 34 150 181 +136
28JAN27 21.00 P 0.73 0.73 0.73 0.76 +0.06 34 5 9 +2
28JAN27 22.00 P 0.00 0.00 0.00 1.11 +0.06 33 0 6 0
28JAN27 23.00 P 0.00 0.00 0.00 1.58 +0.09 33 0 188 0
28JAN27 24.00 P 0.00 0.00 0.00 2.14 +0.12 33 0 12 0
28JAN27 25.00 P 2.68 2.70 2.68 2.82 +0.19 34 30 117 +30
28JAN27 26.00 P 0.00 0.00 0.00 3.56 +0.19 34 0 78 0
28JAN27 27.00 P 0.00 0.00 0.00 4.28 +0.14 32 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.13 +0.12 32 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.01 +0.13 31 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.94 +0.15 31 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.87 +0.15 29 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.82 +0.15 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.78 +0.15 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 +0.01 36 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 0.00 35 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 +0.01 35 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.68 +0.02 35 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 +0.04 35 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 +0.05 35 0 130 0
30MAR27 22.00 P 0.00 0.00 0.00 1.56 +0.07 35 0 251 0
30MAR27 23.00 P 0.00 0.00 0.00 2.04 +0.09 35 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.61 +0.11 35 0 210 0
30MAR27 25.00 P 3.12 3.12 3.12 3.24 +0.13 35 15 1,628 +15
30MAR27 26.00 P 3.95 3.95 3.82 4.04 +0.23 37 55 413 -10
30MAR27 27.00 P 0.00 0.00 0.00 4.75 +0.23 36 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.51 +0.14 35 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.37 +0.21 36 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 7.16 +0.13 34 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.06 +0.14 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.97 +0.14 33 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.90 +0.15 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.85 +0.16 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.80 +0.16 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.76 +0.16 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.72 +0.16 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.69 +0.16 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.62 +0.03 38 0 110 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 +0.04 38 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.88 +0.05 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.02 +0.05 38 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.19 +0.06 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.34 +0.03 37 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.75 +0.06 38 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.19 +0.05 37 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.64 +0.05 37 0 93 0
29JUN27 24.00 P 3.19 3.19 3.19 3.24 +0.08 37 15 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.80 +0.03 36 0 92 0
29JUN27 26.00 P 0.00 0.00 0.00 4.48 +0.07 37 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.20 +0.09 37 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.96 +0.09 37 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.73 +0.14 37 0 102 0
29JUN27 30.00 P 0.00 0.00 0.00 7.56 +0.10 37 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.41 +0.11 37 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.28 +0.12 37 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 10.16 +0.13 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.08 +0.15 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.99 +0.14 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.91 +0.14 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.86 +0.16 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.81 +0.17 32 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.92 +0.03 38 0 23 0
29SEP27 18.00 P 0.00 0.00 0.00 1.06 +0.03 38 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.22 +0.05 38 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.39 +0.05 38 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.57 +0.05 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.77 +0.07 39 0 0 0
29SEP27 21.00 P 2.26 2.26 2.23 2.20 +0.07 39 112 112 +112
29SEP27 22.00 P 0.00 0.00 0.00 2.69 +0.09 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.21 +0.09 39 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 3.80 +0.10 39 0 17 0
29SEP27 25.00 P 0.00 0.00 0.00 4.41 +0.11 39 0 25 0
29SEP27 26.00 P 0.00 0.00 0.00 5.08 +0.11 39 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.72 +0.07 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.46 +0.08 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.23 +0.08 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.02 +0.09 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.84 +0.09 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.67 +0.10 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.52 +0.10 39 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.38 +0.10 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.27 +0.12 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.16 +0.13 38 0 0 0
TOTAL PUT 884 21,295 +147
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 0.00 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 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.34 0.00 21 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 23 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 0.93 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 0.00 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 0.01 -0.01 20 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 0.00 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 0.42 -0.01 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 25 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 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 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 0.02 -0.01 20 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 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.01 21 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 0.00 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 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 0.00 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 22 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$ 2.170
29OCT26 1.55 C 0.00 0.00 0.00 0.64 -0.01 122 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.59 -0.01 112 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.54 -0.01 103 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.49 -0.01 95 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.44 -0.01 86 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.39 -0.01 77 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.34 -0.02 69 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.29 -0.02 60 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.13 -0.01 51 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.04 -0.01 49 0 81 0
29OCT26 2.40 C 0.00 0.00 0.00 0.02 -0.01 50 0 204 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 51 0 517 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 71 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 88 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 103 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.59 -0.01 62 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.55 -0.01 66 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.50 -0.01 60 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.41 -0.01 55 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.37 -0.01 55 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.33 -0.01 54 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
27NOV26 2.20 C 0.14 0.14 0.14 0.14 0.00 49 4 49 +4
27NOV26 2.30 C 0.00 0.00 0.00 0.09 -0.01 46 0 308 0
27NOV26 2.40 C 0.00 0.00 0.00 0.07 -0.01 49 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.05 0.00 50 0 540 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 -0.01 48 0 478 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 -0.01 48 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 72 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.65 -0.01 55 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 -0.01 57 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.22 -0.02 44 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.17 0.00 44 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 0.00 44 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 -0.01 45 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 -0.01 43 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 -0.01 45 0 149 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 0.00 45 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 0.00 44 0 7 0
30DEC26 3.00 C 0.02 0.02 0.02 0.01 0.00 41 2 201 0
30DEC26 3.10 C 0.02 0.02 0.02 0.01 0.00 45 2 94 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
28JAN27 1.65 C 0.00 0.00 0.00 0.58 -0.01 52 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.53 -0.02 48 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.45 -0.02 47 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.20 -0.01 43 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.16 -0.01 43 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.13 0.00 44 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.06 -0.01 44 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.04 0.00 46 0 50 0
28JAN27 3.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 3.30 C 0.02 0.02 0.02 0.01 0.00 43 2 8 +2
28JAN27 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 1.55 C 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.61 0.00 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.49 -0.01 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.30 -0.01 43 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 0.00 44 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 -0.01 44 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 -0.01 43 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 0.00 44 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 -0.01 43 0 104 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 0.00 44 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 0.00 44 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 43 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 46 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 49 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 54 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 0.73 -0.01 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.65 -0.01 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.58 -0.01 45 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.28 -0.01 43 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.24 -0.01 42 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 0.00 43 0 30 0
29JUN27 2.80 C 0.15 0.15 0.15 0.14 -0.01 43 43 133 +43
29JUN27 2.90 C 0.00 0.00 0.00 0.12 -0.01 43 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 0.00 43 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 43 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.04 0.00 42 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.59 -0.01 44 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.56 -0.01 44 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.38 0.00 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.18 -0.02 41 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 66 0
29SEP27 3.10 C 0.00 0.00 0.00 0.13 -0.01 42 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
TOTAL CALL 53 7,573 +49
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 82 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 66 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.03 0.00 54 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.05 0.00 46 0 52 0
29OCT26 2.20 P 0.00 0.00 0.00 0.09 0.00 42 0 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.16 0.00 44 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.25 +0.01 52 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.33 0.00 0 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.43 +0.01 0 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.53 +0.02 0 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.73 +0.02 0 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 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 48 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 47 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 0.00 48 0 4 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 0.00 48 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 0.00 47 0 58 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 0.00 48 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 0.00 45 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 +0.01 49 0 33 0
27NOV26 2.30 P 0.00 0.00 0.00 0.21 0.00 45 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.29 +0.01 48 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.37 +0.01 49 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.45 0.00 46 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.54 +0.01 46 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.63 0.00 0 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.73 +0.01 0 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 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 45 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 45 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 45 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 44 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 0.00 43 0 206 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 0.00 43 0 295 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 0.00 42 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 0.00 42 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 +0.01 46 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 +0.01 44 0 442 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 0.00 44 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 +0.01 46 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 0.00 41 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 0.00 0 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 +0.01 0 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.23 +0.02 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.08 +0.02 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 0.04 +0.01 46 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.07 0.00 45 0 5 0
28JAN27 1.90 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.16 0.00 43 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.21 0.00 43 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.41 0.00 44 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.57 0.00 43 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.65 0.00 41 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.74 0.00 40 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 44 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 0.00 43 0 4 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 0.00 43 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 0.00 42 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 0.00 41 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 0.00 41 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 0.00 42 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 0.00 42 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 -0.01 41 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 0.00 42 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 +0.01 42 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 +0.01 41 0 43 0
30MAR27 2.50 P 0.45 0.45 0.45 0.44 +0.02 41 2 16 +2
30MAR27 2.60 P 0.00 0.00 0.00 0.52 +0.01 42 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.60 +0.01 43 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.68 0.00 42 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.76 0.00 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.85 0.00 40 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.94 0.00 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 0.00 0 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 +0.02 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 0.00 41 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 -0.01 41 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 43 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 0.00 42 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 0.00 42 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 0.00 41 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 0.19 -0.01 40 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 0.00 41 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 0.00 40 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.35 0.00 41 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 0.00 40 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.72 +0.01 42 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.96 0.00 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.05 0.00 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 +0.01 42 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.24 +0.01 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.43 +0.01 0 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 0.00 41 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.13 0.00 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 0.00 41 0 25 0
29SEP27 1.90 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.23 0.00 41 0 30 0
29SEP27 2.10 P 0.00 0.00 0.00 0.28 +0.01 41 0 3 0
29SEP27 2.20 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.45 0.00 40 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.52 0.00 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.75 +0.01 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.83 +0.01 42 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.91 +0.01 42 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.99 +0.01 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.07 0.00 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.16 0.00 40 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.25 +0.01 39 0 0 0
TOTAL PUT 2 5,265 +2
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$ 15.190
16OCT26 9.80 C 0.00 0.00 0.00 5.41 -0.39 286 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 5.31 -0.39 280 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 5.22 -0.38 294 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.99 -0.36 307 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.74 -0.36 291 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.49 -0.36 275 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 4.24 -0.36 260 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.99 -0.36 245 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.74 -0.36 230 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.49 -0.36 215 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 3.24 -0.36 200 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.99 -0.36 186 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.74 -0.36 172 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.44 -0.41 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 2.24 -0.36 143 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.99 -0.37 129 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.74 -0.37 116 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.46 -0.40 81 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.23 -0.38 82 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 0.97 -0.39 63 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 0.70 -0.41 37 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 0.50 -0.37 47 0 6 0
16OCT26 15.00 C 0.58 0.58 0.58 0.31 -0.33 44 2 75 0
16OCT26 15.25 C 0.33 0.33 0.27 0.17 -0.28 43 15 107 -15
16OCT26 15.50 C 0.23 0.23 0.08 0.08 -0.21 43 29 95 +21
16OCT26 15.75 C 0.10 0.10 0.07 0.04 -0.14 46 7 21 -7
16OCT26 16.00 C 0.04 0.05 0.02 0.02 -0.08 49 12 68 +3
16OCT26 16.25 C 0.00 0.00 0.00 0.01 -0.04 52 0 30 0
16OCT26 16.50 C 0.02 0.02 0.02 0.01 -0.02 61 4 27 -4
16OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
16OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 - 192 0 0 -
23OCT26 10.00 C 0.00 0.00 0.00 5.22 -0.38 133 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.99 -0.36 141 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 4.74 -0.36 133 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 4.49 -0.36 126 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 4.24 -0.36 119 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.99 -0.36 112 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 3.74 -0.36 105 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 3.49 -0.36 98 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 3.24 -0.36 91 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.99 -0.36 84 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 2.74 -0.36 78 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 2.45 -0.40 0 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 2.24 -0.36 65 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.99 -0.37 58 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 1.74 -0.37 52 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 1.46 -0.40 34 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 1.23 -0.38 36 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 1.04 -0.32 42 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 0.82 -0.35 39 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 0.63 -0.32 38 0 0 0
23OCT26 15.00 C 0.53 0.53 0.53 0.47 -0.28 38 15 25 +15
23OCT26 15.25 C 0.00 0.00 0.00 0.33 -0.25 37 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 0.23 -0.20 37 0 10 0
23OCT26 15.75 C 0.00 0.00 0.00 0.15 -0.15 37 0 4 0
23OCT26 16.00 C 0.18 0.18 0.18 0.10 -0.12 37 1 10 0
23OCT26 16.25 C 0.00 0.00 0.00 0.06 -0.09 37 0 33 0
23OCT26 16.50 C 0.00 0.00 0.00 0.04 -0.06 38 0 4 0
23OCT26 16.75 C 0.04 0.04 0.04 0.02 -0.05 37 24 41 +24
23OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 10 0
23OCT26 17.25 C 0.02 0.02 0.02 0.01 -0.02 41 14 14 +14
23OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 5.22 -0.38 99 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.74 -0.36 101 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.24 -0.36 89 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.74 -0.36 79 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.24 -0.36 68 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.74 -0.36 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.24 -0.36 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.74 -0.40 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.30 -0.34 39 0 38 0
29OCT26 14.50 C 0.00 0.00 0.00 0.91 -0.34 39 0 83 0
29OCT26 15.00 C 0.78 0.78 0.78 0.59 -0.26 39 1 260 0
29OCT26 15.50 C 0.49 0.49 0.38 0.35 -0.22 38 57 166 -11
29OCT26 16.00 C 0.29 0.29 0.20 0.20 -0.15 39 76 410 +24
29OCT26 16.50 C 0.18 0.18 0.12 0.10 -0.10 39 32 393 +2
29OCT26 17.00 C 0.10 0.10 0.07 0.05 -0.06 39 8 365 +1
29OCT26 17.50 C 0.04 0.04 0.04 0.02 -0.04 39 3 224 0
29OCT26 18.00 C 0.02 0.02 0.02 0.01 -0.02 40 4 267 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 190 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 291 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 69 0
27NOV26 10.00 C 0.00 0.00 0.00 5.23 -0.37 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.74 -0.36 47 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.24 -0.40 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.75 -0.36 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.36 -0.24 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.80 -0.30 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.37 -0.38 40 0 12 0
27NOV26 13.50 C 2.14 2.14 2.01 1.96 -0.37 40 62 119 +35
27NOV26 14.00 C 1.70 1.70 1.61 1.58 -0.34 40 3 91 -1
27NOV26 14.50 C 1.44 1.44 1.44 1.25 -0.30 40 1 156 -1
27NOV26 15.00 C 1.07 1.07 1.00 0.96 -0.26 39 2 134 0
27NOV26 15.50 C 0.85 0.85 0.71 0.71 -0.23 39 34 123 -19
27NOV26 16.00 C 0.59 0.61 0.53 0.53 -0.19 39 30 76 -19
27NOV26 16.50 C 0.44 0.45 0.44 0.39 -0.14 40 3 88 +2
27NOV26 17.00 C 0.33 0.33 0.29 0.28 -0.11 40 19 140 -4
27NOV26 17.50 C 0.26 0.26 0.26 0.19 -0.09 39 1 121 +1
27NOV26 18.00 C 0.17 0.17 0.17 0.13 -0.06 40 12 205 0
27NOV26 18.50 C 0.14 0.14 0.14 0.09 -0.04 40 1 424 0
27NOV26 19.00 C 0.09 0.09 0.09 0.06 -0.03 40 2 179 0
27NOV26 19.50 C 0.07 0.07 0.07 0.04 -0.02 40 14 137 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 85 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 129 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 213 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 -0.37 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.88 -0.24 57 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 4.29 -0.42 37 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.82 -0.36 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.47 -0.30 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.93 -0.34 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.53 -0.33 39 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 2.20 -0.24 41 0 0 0
30DEC26 14.00 C 1.92 1.92 1.80 1.80 -0.28 38 27 65 +8
30DEC26 14.50 C 1.58 1.58 1.50 1.51 -0.25 39 2 127 +1
30DEC26 15.00 C 1.25 1.26 1.25 1.23 -0.26 39 224 452 +224
30DEC26 15.50 C 1.16 1.16 0.99 1.00 -0.20 39 16 138 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.19 39 0 125 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.16 39 0 386 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.14 39 0 735 0
30DEC26 17.50 C 0.41 0.41 0.41 0.39 -0.11 39 16 193 -14
30DEC26 18.00 C 0.32 0.32 0.32 0.30 -0.09 39 70 710 0
30DEC26 18.50 C 0.30 0.30 0.30 0.23 -0.07 39 1 129 +1
30DEC26 19.00 C 0.24 0.24 0.24 0.17 -0.06 39 1 216 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 514 0
30DEC26 20.00 C 0.16 0.16 0.15 0.10 -0.03 39 79 773 +77
30DEC26 21.00 C 0.10 0.10 0.10 0.05 -0.03 39 2 254 +1
30DEC26 22.00 C 0.08 0.08 0.07 0.03 -0.01 40 24 365 +20
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 220 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC26 27.00 C 0.01 0.01 0.01 0.01 0.00 50 10 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 5.38 -0.25 52 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.92 -0.24 50 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.43 -0.28 46 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.03 -0.21 48 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.59 -0.21 46 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.16 -0.22 44 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.69 -0.29 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.33 -0.33 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.01 -0.22 39 0 14 0
28JAN27 14.50 C 1.83 1.83 1.83 1.73 -0.30 40 15 45 +15
28JAN27 15.00 C 1.54 1.54 1.54 1.46 -0.25 39 5 47 +5
28JAN27 15.50 C 1.40 1.40 1.40 1.23 -0.23 39 15 30 +15
28JAN27 16.00 C 0.00 0.00 0.00 1.03 -0.20 40 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.86 -0.18 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.71 -0.16 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.58 -0.14 40 0 3 0
28JAN27 18.00 C 0.00 0.00 0.00 0.47 -0.13 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.38 -0.11 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.31 -0.09 40 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 0.25 -0.07 40 0 65 0
28JAN27 20.00 C 0.26 0.26 0.26 0.20 - 40 32 32 -
30MAR27 10.00 C 0.00 0.00 0.00 5.42 -0.33 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.06 -0.27 46 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 4.68 -0.21 48 0 32 0
30MAR27 11.50 C 0.00 0.00 0.00 4.13 -0.36 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.73 -0.35 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.36 -0.29 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.10 -0.22 43 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.76 -0.24 43 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.38 -0.36 40 0 35 0
30MAR27 14.50 C 0.00 0.00 0.00 2.13 -0.29 41 0 45 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 -0.25 41 0 294 0
30MAR27 15.50 C 1.84 1.84 1.84 1.65 -0.23 41 15 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.45 -0.21 41 0 81 0
30MAR27 16.50 C 0.00 0.00 0.00 1.27 -0.20 41 0 38 0
30MAR27 17.00 C 0.00 0.00 0.00 1.11 -0.18 41 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 0.97 -0.16 41 0 281 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 -0.16 41 0 124 0
30MAR27 18.50 C 0.77 0.77 0.77 0.72 -0.14 41 1 315 +1
30MAR27 19.00 C 0.00 0.00 0.00 0.62 -0.12 41 0 266 0
30MAR27 19.50 C 0.00 0.00 0.00 0.53 -0.11 41 0 194 0
30MAR27 20.00 C 0.55 0.55 0.55 0.45 -0.11 41 1 1,104 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.33 -0.08 41 0 251 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 93 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.05 40 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 55 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 64 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 100 0
30MAR27 27.00 C 0.12 0.12 0.12 0.05 -0.01 41 1 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 5.56 -0.42 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.29 -0.27 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.87 -0.23 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.48 -0.22 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.10 -0.25 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.63 -0.34 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.31 -0.31 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.10 -0.23 44 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.81 -0.19 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.47 -0.25 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.30 -0.19 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.07 -0.22 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.86 -0.21 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.67 -0.20 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.50 -0.18 43 0 15 0
29JUN27 17.50 C 1.52 1.52 1.52 1.34 -0.17 42 15 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.20 -0.16 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.07 -0.15 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 -0.13 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.85 -0.13 42 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.76 -0.11 42 0 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.60 -0.10 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.48 -0.08 42 0 31 0
29JUN27 23.00 C 0.00 0.00 0.00 0.38 -0.06 42 0 29 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 -0.06 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 72 0
29JUN27 29.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 165 0
29SEP27 10.00 C 0.00 0.00 0.00 5.77 -0.35 49 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.36 -0.35 47 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.98 -0.32 47 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.61 -0.25 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.25 -0.26 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.92 -0.31 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.61 -0.29 44 0 4 0
29SEP27 13.50 C 0.00 0.00 0.00 3.31 -0.19 44 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.05 -0.17 44 0 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.79 -0.18 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.57 -0.23 44 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 2.35 -0.24 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.15 -0.22 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.97 -0.21 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.80 -0.20 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.65 -0.18 43 0 16 0
29SEP27 18.00 C 0.00 0.00 0.00 1.51 -0.17 43 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.37 -0.18 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.26 -0.15 43 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 1.15 -0.15 43 0 5 0
29SEP27 20.00 C 0.00 0.00 0.00 1.05 -0.14 43 0 3 0
29SEP27 21.00 C 1.04 1.04 1.04 0.88 -0.11 43 1 2 +1
29SEP27 22.00 C 0.00 0.00 0.00 0.73 -0.11 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.61 -0.09 42 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.50 -0.09 42 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.43 -0.06 43 0 7 0
TOTAL CALL 1,061 21,323 +417
16OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 73 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 0.01 0.01 0.01 0.01 0.00 50 2 107 -2
16OCT26 14.50 P 0.02 0.02 0.02 0.02 0.00 46 1 17 -1
16OCT26 14.75 P 0.00 0.00 0.00 0.04 +0.01 41 0 19 0
16OCT26 15.00 P 0.10 0.10 0.10 0.11 +0.05 42 3 17 +3
16OCT26 15.25 P 0.11 0.14 0.11 0.22 +0.10 42 4 235 +4
16OCT26 15.50 P 0.00 0.00 0.00 0.38 +0.16 41 0 1 0
16OCT26 15.75 P 0.00 0.00 0.00 0.61 +0.26 50 0 26 0
16OCT26 16.00 P 0.00 0.00 0.00 0.81 +0.29 0 0 16 0
16OCT26 16.25 P 0.00 0.00 0.00 1.07 +0.35 53 0 15 0
16OCT26 16.50 P 0.00 0.00 0.00 1.31 +0.37 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.56 +0.36 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 1.81 +0.37 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.06 +0.37 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.31 +0.37 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.56 +0.37 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 2.82 +0.38 115 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.06 +0.37 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.31 +0.37 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.56 +0.37 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 3.81 +0.37 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.06 +0.37 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.31 +0.37 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.56 +0.37 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 4.81 +0.37 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 5.31 +0.37 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 5.81 - 0 0 0 -
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 113 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 94 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
23OCT26 14.00 P 0.03 0.03 0.03 0.03 +0.01 37 1 130 0
23OCT26 14.25 P 0.05 0.05 0.05 0.06 +0.02 37 1 3 +1
23OCT26 14.50 P 0.00 0.00 0.00 0.10 +0.04 36 0 8 0
23OCT26 14.75 P 0.13 0.13 0.13 0.16 +0.05 36 15 40 +15
23OCT26 15.00 P 0.00 0.00 0.00 0.25 +0.09 36 0 131 0
23OCT26 15.25 P 0.00 0.00 0.00 0.37 +0.13 36 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.52 +0.17 36 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.69 +0.21 35 0 1 0
23OCT26 16.00 P 0.00 0.00 0.00 0.87 +0.23 33 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.13 +0.32 41 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 1.33 +0.32 35 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 1.57 +0.34 36 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 1.81 +0.34 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.06 +0.36 0 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 2.31 +0.36 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 2.56 +0.37 0 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 2.82 +0.31 57 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 3.06 +0.29 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 3.31 +0.37 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 3.56 +0.37 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 3.81 +0.29 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.06 +0.28 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 4.31 +0.29 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 4.56 +0.29 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 4.81 +0.37 0 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 5.31 +0.37 0 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 5.81 - 0 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29OCT26 12.50 P 0.01 0.01 0.01 0.01 0.00 47 3 50 +2
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 134 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 309 0
29OCT26 14.00 P 0.07 0.08 0.07 0.09 +0.03 39 17 334 -13
29OCT26 14.50 P 0.14 0.19 0.14 0.19 +0.05 38 15 449 +3
29OCT26 15.00 P 0.30 0.34 0.29 0.37 +0.10 38 68 559 +47
29OCT26 15.50 P 0.50 0.64 0.50 0.64 +0.17 38 70 459 +61
29OCT26 16.00 P 0.00 0.00 0.00 1.00 +0.25 40 0 576 0
29OCT26 16.50 P 0.00 0.00 0.00 1.42 +0.32 42 0 296 0
29OCT26 17.00 P 0.00 0.00 0.00 1.84 +0.34 38 0 353 0
29OCT26 17.50 P 0.00 0.00 0.00 2.32 +0.29 39 1 223 0
29OCT26 18.00 P 0.00 0.00 0.00 2.82 +0.31 46 0 459 0
29OCT26 18.50 P 0.00 0.00 0.00 3.31 +0.28 0 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 3.81 +0.29 0 0 60 0
29OCT26 19.50 P 0.00 0.00 0.00 4.31 +0.29 0 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 4.81 +0.34 0 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 5.81 +0.34 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.81 +0.34 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.81 +0.34 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.81 +0.34 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.81 +0.27 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.81 +0.27 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.81 +0.27 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.81 +0.34 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.81 +0.27 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 9 0
27NOV26 12.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 45 0
27NOV26 12.50 P 0.04 0.04 0.04 0.07 +0.02 40 5 64 +5
27NOV26 13.00 P 0.13 0.13 0.13 0.12 +0.03 39 20 132 -20
27NOV26 13.50 P 0.20 0.22 0.20 0.21 +0.05 40 7 202 +1
27NOV26 14.00 P 0.30 0.32 0.30 0.33 +0.07 39 16 201 +7
27NOV26 14.50 P 0.41 0.48 0.41 0.48 +0.07 38 3 212 +2
27NOV26 15.00 P 0.60 0.67 0.60 0.71 +0.12 39 16 269 +8
27NOV26 15.50 P 0.84 0.97 0.84 0.97 +0.17 39 20 231 -10
27NOV26 16.00 P 1.12 1.27 1.12 1.28 +0.21 39 7 118 -1
27NOV26 16.50 P 1.54 1.64 1.54 1.64 +0.24 39 2 100 +1
27NOV26 17.00 P 0.00 0.00 0.00 2.04 +0.29 40 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 2.50 +0.34 43 0 140 0
27NOV26 18.00 P 0.00 0.00 0.00 2.92 +0.33 42 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.32 +0.29 34 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.83 +0.31 40 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.32 +0.30 41 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 4.81 +0.34 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.81 +0.34 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.81 +0.34 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.81 +0.34 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.81 +0.34 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.81 +0.27 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.81 +0.27 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.81 +0.27 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.81 +0.34 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.81 +0.27 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 40 0 24 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 39 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 +0.04 39 0 202 0
30DEC26 13.00 P 0.26 0.26 0.26 0.26 +0.06 39 2 327 +2
30DEC26 13.50 P 0.36 0.36 0.36 0.38 +0.07 39 30 186 +30
30DEC26 14.00 P 0.49 0.51 0.49 0.53 +0.09 39 2 550 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 +0.10 38 0 559 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 +0.14 38 0 412 0
30DEC26 15.50 P 1.07 1.13 1.07 1.20 +0.16 38 32 388 0
30DEC26 16.00 P 0.00 0.00 0.00 1.51 +0.19 39 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.85 +0.23 39 0 259 0
30DEC26 17.00 P 0.00 0.00 0.00 2.23 +0.26 40 0 1,125 0
30DEC26 17.50 P 0.00 0.00 0.00 2.65 +0.28 41 1 289 +1
30DEC26 18.00 P 0.00 0.00 0.00 2.98 +0.18 37 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.41 +0.18 36 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.86 +0.19 35 0 178 0
30DEC26 19.50 P 0.00 0.00 0.00 4.39 +0.30 41 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.88 +0.34 43 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 5.81 +0.27 0 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.81 +0.34 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.81 +0.33 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.81 +0.34 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.81 +0.27 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.81 +0.27 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 11.81 +0.27 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.81 +0.34 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.81 +0.27 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.81 +0.37 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.81 +0.37 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.81 +0.37 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.81 +0.37 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.81 +0.37 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 26 0
28JAN27 10.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
28JAN27 11.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 3 0
28JAN27 11.50 P 0.00 0.00 0.00 0.12 +0.02 39 0 58 0
28JAN27 12.00 P 0.20 0.20 0.20 0.19 +0.04 40 5 97 +5
28JAN27 12.50 P 0.00 0.00 0.00 0.28 +0.05 40 0 117 0
28JAN27 13.00 P 0.00 0.00 0.00 0.39 +0.06 40 0 22 0
28JAN27 13.50 P 0.48 0.50 0.48 0.53 +0.07 40 46 70 +1
28JAN27 14.00 P 0.66 0.66 0.66 0.69 +0.07 39 30 118 0
28JAN27 14.50 P 0.00 0.00 0.00 0.89 +0.10 39 0 64 0
28JAN27 15.00 P 1.05 1.11 1.05 1.11 +0.13 38 113 113 +113
28JAN27 15.50 P 0.00 0.00 0.00 1.39 +0.16 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.68 +0.18 39 0 77 0
28JAN27 16.50 P 0.00 0.00 0.00 2.02 +0.21 39 0 12 0
28JAN27 17.00 P 0.00 0.00 0.00 2.36 +0.21 39 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 2.83 +0.32 42 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.16 +0.23 40 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 3.58 +0.20 40 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.95 +0.15 37 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 4.43 +0.19 39 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.88 - 38 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 37 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 239 0
30MAR27 11.50 P 0.29 0.29 0.29 0.27 +0.02 41 1 115 0
30MAR27 12.00 P 0.39 0.39 0.39 0.38 +0.04 41 34 157 +34
30MAR27 12.50 P 0.00 0.00 0.00 0.51 +0.06 41 0 110 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 +0.06 41 0 81 0
30MAR27 13.50 P 0.75 0.75 0.75 0.81 +0.06 41 30 111 +15
30MAR27 14.00 P 0.96 0.96 0.96 0.99 +0.08 40 3 147 0
30MAR27 14.50 P 1.14 1.14 1.14 1.21 +0.10 40 1 167 0
30MAR27 15.00 P 0.00 0.00 0.00 1.44 +0.12 40 0 432 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 +0.14 40 0 310 0
30MAR27 16.00 P 1.94 1.94 1.94 2.02 +0.17 40 15 125 -3
30MAR27 16.50 P 2.29 2.29 2.29 2.32 +0.17 40 1 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.67 +0.19 40 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.05 +0.23 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.40 +0.21 40 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.76 +0.19 39 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.20 +0.13 40 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.66 +0.31 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.05 +0.28 40 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.94 +0.25 40 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 6.89 +0.34 41 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.83 +0.29 40 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.81 +0.34 0 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.81 +0.27 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 10.81 +0.27 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.81 +0.27 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.81 +0.34 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.81 +0.27 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.81 +0.37 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.81 +0.37 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.81 +0.37 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.81 +0.37 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.81 +0.37 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 +0.04 42 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.38 +0.04 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.50 +0.05 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.64 +0.07 42 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.78 +0.07 42 0 18 0
29JUN27 12.50 P 0.00 0.00 0.00 0.96 +0.09 42 0 27 0
29JUN27 13.00 P 1.05 1.05 1.05 1.12 +0.09 41 15 38 -2
29JUN27 13.50 P 0.00 0.00 0.00 1.31 +0.09 41 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.55 +0.13 41 0 72 0
29JUN27 14.50 P 0.00 0.00 0.00 1.79 +0.13 41 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.07 +0.15 40 0 133 0
29JUN27 15.50 P 0.00 0.00 0.00 2.34 +0.16 40 0 217 0
29JUN27 16.00 P 0.00 0.00 0.00 2.65 +0.19 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.96 +0.18 40 0 32 0
29JUN27 17.00 P 0.00 0.00 0.00 3.29 +0.19 39 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.75 +0.30 42 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.03 +0.21 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.37 +0.19 39 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.80 +0.23 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.28 +0.23 42 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.70 +0.27 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.45 +0.27 39 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.41 +0.29 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.20 +0.20 38 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.05 +0.19 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.13 +0.32 42 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 10.88 +0.15 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.82 +0.20 0 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.96 +0.39 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.92 +0.38 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.45 +0.04 43 0 60 0
29SEP27 10.50 P 0.00 0.00 0.00 0.57 +0.05 43 0 9 0
29SEP27 11.00 P 0.00 0.00 0.00 0.69 +0.05 42 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.83 +0.06 42 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 0.99 +0.07 41 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.18 +0.08 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.38 +0.09 41 0 35 0
29SEP27 13.50 P 1.52 1.52 1.52 1.60 +0.10 41 20 24 0
29SEP27 14.00 P 1.74 1.75 1.74 1.85 +0.12 41 40 116 +40
29SEP27 14.50 P 0.00 0.00 0.00 2.09 +0.12 41 0 141 0
29SEP27 15.00 P 2.26 2.30 2.26 2.37 +0.14 41 46 118 +1
29SEP27 15.50 P 0.00 0.00 0.00 2.66 +0.15 41 0 18 0
29SEP27 16.00 P 2.89 2.89 2.89 2.95 +0.16 40 6 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.27 +0.17 40 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.59 +0.17 40 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 3.93 +0.19 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.42 +0.32 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.78 +0.33 42 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.17 +0.35 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.56 +0.27 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.95 +0.26 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.78 +0.31 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.62 +0.32 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.37 +0.27 39 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.23 +0.25 38 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.13 +0.16 37 0 0 0
TOTAL PUT 770 21,559 +350
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$ 8.035
29OCT26 5.50 C 0.00 0.00 0.00 2.60 +0.02 129 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.35 +0.01 117 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.10 +0.01 105 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.85 +0.01 93 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.59 0.00 77 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.33 +0.01 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.08 0.00 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.83 -0.01 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.58 -0.03 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.38 -0.03 31 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 55 0
29OCT26 8.25 C 0.00 0.00 0.00 0.12 -0.02 31 0 107 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 195 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 149 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.62 +0.02 78 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.37 +0.02 70 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.12 +0.01 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.87 +0.01 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.61 0.00 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.37 -0.01 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.13 -0.01 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.88 -0.04 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.69 -0.04 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.53 -0.03 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.37 -0.04 30 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.27 -0.02 31 0 83 0
27NOV26 8.50 C 0.00 0.00 0.00 0.18 -0.03 31 0 52 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 -0.02 31 0 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 85 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 25 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.64 +0.01 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.40 +0.02 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 +0.01 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.90 -0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.66 -0.02 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.43 -0.02 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 -0.03 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 -0.04 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 -0.04 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 -0.04 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.04 31 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.03 31 0 17 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.03 31 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.02 32 0 70 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 36 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 2.67 +0.02 54 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.42 0.00 49 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.18 0.00 45 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.94 -0.01 41 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.71 -0.02 39 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.49 -0.02 37 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.29 -0.02 36 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.07 -0.03 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.90 -0.03 32 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.75 -0.03 32 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.49 -0.04 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.39 -0.03 31 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 40 0
28JAN27 9.75 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.73 0.00 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.49 -0.01 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.27 -0.01 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.05 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.84 -0.02 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.65 -0.02 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.46 -0.02 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 -0.01 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 -0.04 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 -0.01 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.86 -0.01 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.75 0.00 36 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.64 -0.01 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.54 -0.02 35 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.45 -0.02 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.39 -0.01 35 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.33 -0.01 35 0 60 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 -0.01 35 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 40 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 1 0
29JUN27 5.50 C 0.00 0.00 0.00 2.79 -0.01 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.57 -0.01 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.35 -0.03 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.14 -0.04 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.95 -0.03 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.77 -0.03 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.59 -0.03 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.43 -0.03 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.29 -0.02 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.15 0.00 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.02 -0.02 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.91 -0.02 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.78 -0.04 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.70 +0.01 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.62 0.00 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.54 -0.01 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.48 0.00 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.42 -0.03 35 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.37 -0.02 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 -0.01 35 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 36 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.83 0.00 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.63 +0.01 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.43 +0.01 41 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.23 +0.01 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.05 +0.01 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.87 0.00 38 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.71 +0.01 38 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.56 +0.01 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.41 0.00 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.28 0.00 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.17 0.00 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.06 -0.01 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.97 0.00 37 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.88 -0.01 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.80 -0.01 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.73 0.00 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.67 0.00 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.60 0.00 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.55 0.00 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.30 0.00 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 3 0
TOTAL CALL 0 3,589 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 31 0 138 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 84 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 78 0
29OCT26 8.00 P 0.16 0.16 0.16 0.18 +0.01 31 2 175 +2
29OCT26 8.25 P 0.00 0.00 0.00 0.32 +0.01 30 0 152 0
29OCT26 8.50 P 0.00 0.00 0.00 0.51 +0.02 30 0 97 0
29OCT26 8.75 P 0.00 0.00 0.00 0.73 +0.03 31 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.97 +0.04 33 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.22 +0.04 39 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.47 +0.04 45 0 75 -40
29OCT26 9.75 P 0.00 0.00 0.00 1.72 +0.04 50 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 1.97 +0.04 56 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.47 +0.04 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.97 +0.04 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.47 +0.04 85 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.97 +0.04 93 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.47 +0.04 101 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.97 +0.04 109 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.47 +0.04 116 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 0.00 32 0 70 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 19 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 128 0
27NOV26 7.50 P 0.12 0.12 0.12 0.13 0.00 31 12 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.21 -0.01 31 0 112 0
27NOV26 8.00 P 0.29 0.32 0.29 0.32 0.00 31 4 171 +2
27NOV26 8.25 P 0.00 0.00 0.00 0.46 0.00 31 0 48 0
27NOV26 8.50 P 0.00 0.00 0.00 0.60 -0.01 29 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.78 -0.01 27 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.01 +0.02 30 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.24 +0.02 31 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.47 +0.02 29 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.72 +0.03 33 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.97 +0.04 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.47 +0.04 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.97 +0.04 49 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.47 +0.04 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.97 +0.04 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.47 +0.04 65 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.97 +0.04 70 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.47 +0.04 75 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 33 0 140 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 23 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.01 32 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 0.00 32 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.01 33 0 81 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 0.00 32 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.01 33 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 +0.02 33 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.87 -0.02 29 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 +0.01 32 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 -0.02 29 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.02 27 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 +0.02 31 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 +0.03 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 +0.04 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.97 +0.04 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 +0.04 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.97 +0.04 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.47 +0.04 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.97 +0.04 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.47 +0.04 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.97 +0.04 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.47 +0.04 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.97 +0.04 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.47 +0.04 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.97 +0.04 77 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 31 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 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.15 0.00 32 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 0.41 +0.01 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.52 0.00 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.66 +0.02 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.81 +0.02 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.94 -0.02 30 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.15 +0.01 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.32 -0.01 30 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.52 -0.02 29 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.74 -0.01 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.00 +0.02 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.47 +0.03 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.97 +0.04 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 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 0.00 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 0.00 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.01 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 +0.01 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.57 +0.02 35 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.69 +0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.82 -0.01 34 0 19 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 -0.01 34 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 0.00 0.00 0.00 1.28 0.00 33 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 -0.01 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.64 -0.02 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.84 -0.02 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.05 -0.01 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.48 -0.02 29 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.00 +0.04 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.47 +0.03 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.97 +0.04 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.47 +0.04 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.97 +0.04 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.47 +0.04 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.97 +0.04 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.47 +0.04 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.97 +0.04 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.47 +0.04 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.97 +0.04 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 0.00 35 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 0.25 +0.01 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 0.00 35 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 0.00 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 -0.01 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 0.00 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 0.00 34 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.91 0.00 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 0.00 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.20 +0.01 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.35 -0.01 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.52 0.00 33 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 -0.01 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.87 -0.01 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.06 -0.02 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.26 -0.01 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.66 -0.02 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.10 0.00 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.53 -0.01 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.98 -0.02 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.51 +0.05 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.98 +0.04 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.47 +0.04 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.97 +0.04 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.47 +0.04 41 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.39 +0.02 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.47 +0.01 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.56 +0.02 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.67 +0.02 38 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.78 +0.02 38 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 0.90 +0.02 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.03 +0.02 38 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.17 +0.02 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.32 +0.03 39 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.48 +0.03 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.61 0.00 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.78 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.96 0.00 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.14 0.00 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.32 -0.01 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.52 -0.01 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.91 -0.02 39 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.33 -0.02 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.76 -0.02 40 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.19 -0.02 39 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.65 -0.01 40 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.10 -0.01 40 0 0 0
TOTAL PUT 18 4,309 -36
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$ 26.600
29OCT26 19.00 C 0.00 0.00 0.00 7.61 - 0 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 7.15 -0.46 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.64 -0.49 63 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.68 -0.48 67 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.70 -0.44 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.79 -0.44 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.96 -0.42 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.23 -0.39 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.59 -0.38 58 0 0 0
29OCT26 27.00 C 1.10 1.10 1.10 1.08 -0.32 57 1 1 +1
29OCT26 28.00 C 1.18 1.18 1.05 0.72 -0.25 58 2 48 +2
29OCT26 29.00 C 0.79 0.79 0.48 0.46 -0.20 58 40 348 +24
29OCT26 30.00 C 0.47 0.50 0.26 0.28 -0.15 58 287 530 +187
29OCT26 31.00 C 0.00 0.00 0.00 0.17 -0.10 59 0 345 0
29OCT26 32.00 C 0.09 0.09 0.09 0.09 -0.08 58 15 534 0
29OCT26 33.00 C 0.10 0.10 0.07 0.05 -0.05 58 153 1,533 +143
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 871 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 1,506 0
29OCT26 36.00 C 0.04 0.04 0.04 0.01 -0.01 61 100 338 -64
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 173 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 116 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 124 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 131 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 144 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 151 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 157 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 168 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 173 0 444 0
27NOV26 19.00 C 0.00 0.00 0.00 7.79 - 61 0 0 -
27NOV26 19.50 C 0.00 0.00 0.00 7.34 -0.45 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.91 -0.40 64 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.96 -0.42 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.09 -0.49 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.32 -0.41 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.61 -0.39 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.98 -0.32 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.36 -0.35 54 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 1.89 -0.31 54 0 120 0
27NOV26 28.00 C 0.00 0.00 0.00 1.50 -0.28 55 0 31 0
27NOV26 29.00 C 0.00 0.00 0.00 1.18 -0.24 55 0 94 0
27NOV26 30.00 C 0.00 0.00 0.00 0.92 -0.21 55 0 25 0
27NOV26 31.00 C 1.00 1.00 1.00 0.71 -0.17 56 1 546 +1
27NOV26 32.00 C 0.00 0.00 0.00 0.54 -0.15 56 0 175 0
27NOV26 33.00 C 0.00 0.00 0.00 0.40 -0.13 55 0 238 0
27NOV26 34.00 C 0.00 0.00 0.00 0.30 -0.11 56 0 40 0
27NOV26 35.00 C 0.33 0.33 0.33 0.23 -0.08 56 190 528 -54
27NOV26 36.00 C 0.00 0.00 0.00 0.18 -0.05 57 0 145 0
27NOV26 37.00 C 0.19 0.19 0.19 0.13 -0.05 57 40 200 -8
27NOV26 38.00 C 0.00 0.00 0.00 0.10 -0.04 57 0 32 0
27NOV26 39.00 C 0.13 0.13 0.13 0.07 -0.03 57 103 292 +28
27NOV26 40.00 C 0.10 0.10 0.10 0.05 -0.03 57 25 262 0
27NOV26 41.00 C 0.10 0.10 0.10 0.04 -0.02 58 50 152 -50
27NOV26 42.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 168 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
30DEC26 19.00 C 0.00 0.00 0.00 8.05 - 60 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 7.63 -0.40 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.20 -0.40 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.32 -0.42 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.56 -0.48 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.90 -0.34 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.16 -0.38 55 0 0 0
30DEC26 25.00 C 3.69 3.69 3.69 3.52 -0.37 54 15 15 +15
30DEC26 26.00 C 0.00 0.00 0.00 3.01 -0.33 54 0 15 0
30DEC26 27.00 C 3.16 3.16 3.16 2.53 -0.33 54 15 55 +15
30DEC26 28.00 C 2.60 2.60 2.59 2.14 -0.27 54 90 205 +90
30DEC26 29.00 C 0.00 0.00 0.00 1.79 -0.25 54 0 150 0
30DEC26 30.00 C 0.00 0.00 0.00 1.50 -0.23 54 0 1,005 0
30DEC26 31.00 C 0.00 0.00 0.00 1.25 -0.21 54 0 614 0
30DEC26 32.00 C 1.26 1.26 1.26 1.03 -0.19 54 5 521 +5
30DEC26 33.00 C 0.00 0.00 0.00 0.86 -0.17 55 0 418 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 -0.16 54 0 340 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 -0.13 55 0 231 0
30DEC26 36.00 C 0.55 0.55 0.55 0.48 -0.13 55 10 146 -10
30DEC26 37.00 C 0.00 0.00 0.00 0.39 -0.11 55 0 103 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.09 55 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.07 55 0 83 0
30DEC26 40.00 C 0.32 0.32 0.32 0.21 -0.06 55 75 504 -75
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.05 55 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 -0.05 55 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.04 55 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.03 56 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,579 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 687 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 416 0
28JAN27 19.00 C 0.00 0.00 0.00 8.29 - 59 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 7.86 -0.38 58 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.39 -0.44 56 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.63 -0.41 56 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.91 -0.37 56 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.26 -0.43 56 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.65 -0.40 56 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.01 -0.33 54 0 0 0
28JAN27 26.00 C 4.05 4.05 4.05 3.48 -0.36 54 15 15 +15
28JAN27 27.00 C 0.00 0.00 0.00 3.05 -0.31 54 0 45 0
28JAN27 28.00 C 3.15 3.15 3.15 2.65 -0.28 54 1 46 +1
28JAN27 29.00 C 0.00 0.00 0.00 2.30 -0.25 54 0 15 0
28JAN27 30.00 C 0.00 0.00 0.00 1.99 -0.22 55 0 17 0
28JAN27 31.00 C 0.00 0.00 0.00 1.72 -0.19 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.48 -0.19 55 0 0 0
28JAN27 33.00 C 1.60 1.60 1.26 1.27 -0.15 55 11 25 +8
28JAN27 34.00 C 0.00 0.00 0.00 1.09 -0.17 55 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.99 -0.10 56 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.84 -0.09 56 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.72 -0.08 56 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.61 -0.07 56 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 0.52 -0.06 56 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.44 -0.05 56 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 8.70 - 56 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 8.26 -0.47 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.89 -0.40 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.20 -0.36 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.67 -0.20 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.04 -0.33 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.45 -0.32 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.91 -0.32 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.34 -0.33 54 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 3.90 -0.32 54 0 18 0
30MAR27 28.00 C 0.00 0.00 0.00 3.51 -0.29 54 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.15 -0.28 54 0 30 0
30MAR27 30.00 C 3.15 3.15 3.15 2.82 -0.26 54 25 70 +25
30MAR27 31.00 C 0.00 0.00 0.00 2.52 -0.25 54 0 45 0
30MAR27 32.00 C 0.00 0.00 0.00 2.25 -0.24 54 0 118 0
30MAR27 33.00 C 0.00 0.00 0.00 2.01 -0.22 54 0 17 0
30MAR27 34.00 C 0.00 0.00 0.00 1.80 -0.24 55 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.64 -0.20 55 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 1.46 -0.19 55 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.30 -0.17 55 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.16 -0.16 55 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 1.03 -0.14 55 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 -0.14 55 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 0.81 -0.13 55 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 0.72 -0.11 55 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 0.64 -0.10 55 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 0.57 -0.09 55 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 0.50 -0.09 55 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 0.45 -0.08 55 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.39 -0.08 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.35 -0.07 55 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.31 -0.06 55 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.28 -0.05 55 0 195 0
30MAR27 52.50 C 0.00 0.00 0.00 0.20 -0.05 54 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 -0.04 55 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 -0.03 54 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.02 55 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 59 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 62 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 242 0
29JUN27 19.00 C 0.00 0.00 0.00 9.31 - 56 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 8.97 -0.38 57 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.66 -0.35 57 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.03 -0.37 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.57 -0.31 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.98 -0.32 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.45 -0.31 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.97 -0.29 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.50 -0.18 57 0 0 0
29JUN27 27.00 C 5.63 5.63 5.63 4.97 -0.35 56 15 15 +15
29JUN27 28.00 C 5.32 5.32 5.32 4.66 -0.21 56 15 120 +15
29JUN27 29.00 C 0.00 0.00 0.00 4.37 -0.25 57 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 3.98 -0.20 57 0 430 0
29JUN27 31.00 C 0.00 0.00 0.00 3.66 -0.23 56 0 432 0
29JUN27 32.00 C 0.00 0.00 0.00 3.46 -0.21 58 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 3.21 -0.18 58 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 2.97 -0.17 58 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 2.72 -0.17 57 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 2.45 -0.21 57 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 2.33 -0.14 57 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 2.14 -0.14 57 0 670 0
29JUN27 39.00 C 0.00 0.00 0.00 1.97 -0.12 57 0 763 0
29JUN27 40.00 C 0.00 0.00 0.00 1.83 -0.11 57 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 1.64 -0.16 56 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 1.51 -0.15 57 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 1.42 -0.10 57 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 1.33 -0.08 57 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 1.23 -0.08 57 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 1.13 -0.08 57 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.00 -0.11 56 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 0.93 -0.09 56 0 250 0
29JUN27 49.00 C 0.00 0.00 0.00 0.87 -0.08 57 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 0.80 -0.09 56 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 0.67 -0.05 57 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.56 -0.04 57 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.45 -0.04 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 -0.03 57 0 490 0
29JUN27 62.50 C 0.00 0.00 0.00 0.31 -0.03 57 0 90 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 -0.02 57 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 -0.01 57 0 152 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 -0.01 57 0 78 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 -0.02 56 0 226 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 0.00 57 0 95 0
29JUN27 80.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 307 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 0.00 57 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 286 0
29SEP27 19.00 C 0.00 0.00 0.00 9.84 - 56 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 9.54 -0.40 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.22 -0.41 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.79 -0.18 58 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.23 -0.32 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.71 -0.32 57 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.23 -0.30 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.58 -0.41 55 0 30 0
29SEP27 26.00 C 7.00 7.01 7.00 6.36 -0.22 57 30 32 +30
29SEP27 27.00 C 0.00 0.00 0.00 5.85 -0.37 56 0 2,290 0
29SEP27 28.00 C 0.00 0.00 0.00 5.51 -0.35 56 0 2,335 0
29SEP27 29.00 C 0.00 0.00 0.00 5.22 -0.26 57 0 95 0
29SEP27 30.00 C 0.00 0.00 0.00 4.90 -0.27 57 0 56 0
29SEP27 31.00 C 0.00 0.00 0.00 4.64 -0.25 57 0 145 0
29SEP27 32.00 C 0.00 0.00 0.00 4.38 -0.27 57 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 4.09 -0.27 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.85 -0.26 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.62 -0.26 57 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 3.39 -0.25 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.16 -0.25 57 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 2.98 -0.22 57 0 13 0
29SEP27 39.00 C 0.00 0.00 0.00 2.80 -0.22 57 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 2.62 -0.23 57 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 2.44 -0.23 57 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.30 -0.19 57 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 2.17 -0.19 57 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 2.04 -0.19 57 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 1.91 -0.19 57 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 1.78 -0.19 57 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 1.68 -0.16 57 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 1.59 -0.15 57 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 1.50 -0.15 57 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.40 -0.15 57 0 12 0
TOTAL CALL 1,329 64,330 +359
29OCT26 19.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29OCT26 21.00 P 0.08 0.08 0.08 0.03 0.00 60 28 28 +28
29OCT26 22.00 P 0.10 0.10 0.10 0.08 +0.01 61 45 188 +45
29OCT26 23.00 P 0.23 0.23 0.23 0.17 +0.01 60 152 347 +102
29OCT26 24.00 P 0.31 0.42 0.31 0.34 +0.02 60 77 294 -72
29OCT26 25.00 P 0.48 0.68 0.44 0.61 +0.05 60 202 985 +102
29OCT26 26.00 P 0.78 0.78 0.74 1.00 +0.08 60 14 584 -10
29OCT26 27.00 P 1.51 1.51 1.51 1.53 +0.16 61 5 259 0
29OCT26 28.00 P 1.53 1.53 1.53 2.11 +0.20 59 1 262 +1
29OCT26 29.00 P 2.80 2.80 2.75 2.85 +0.25 59 3 236 +1
29OCT26 30.00 P 3.38 3.38 3.38 3.55 +0.18 50 5 276 0
29OCT26 31.00 P 0.00 0.00 0.00 4.54 +0.33 59 0 663 0
29OCT26 32.00 P 0.00 0.00 0.00 5.52 +0.42 65 0 338 0
29OCT26 33.00 P 0.00 0.00 0.00 6.49 +0.48 69 0 360 0
29OCT26 34.00 P 0.00 0.00 0.00 7.48 +0.50 75 0 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 8.43 +0.47 72 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 9.40 +0.44 0 0 530 -130
29OCT26 37.00 P 10.14 10.14 10.14 10.44 +0.48 86 5 44 -77
29OCT26 38.00 P 0.00 0.00 0.00 11.44 +0.47 92 0 33 0
29OCT26 39.00 P 0.00 0.00 0.00 12.42 +0.46 91 0 75 -5
29OCT26 40.00 P 0.00 0.00 0.00 13.42 +0.46 96 0 131 -66
29OCT26 41.00 P 0.00 0.00 0.00 14.43 +0.47 105 0 310 -120
29OCT26 42.00 P 0.00 0.00 0.00 15.42 +0.46 106 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.44 +0.47 118 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.42 +0.46 115 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.44 +0.47 127 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.45 +0.49 135 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.42 +0.46 128 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 21.42 +0.46 132 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 22.44 +0.48 144 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 23.44 +0.48 148 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.94 +0.48 157 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.42 +0.46 157 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.94 +0.48 175 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.42 +0.46 173 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.94 +0.48 191 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.41 +0.45 181 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.93 +0.47 200 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.43 +0.47 207 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.92 +0.46 208 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 - 57 0 0 -
27NOV26 19.50 P 0.19 0.19 0.19 0.11 0.00 57 15 15 +15
27NOV26 20.00 P 0.21 0.21 0.19 0.15 +0.01 57 210 235 +207
27NOV26 21.00 P 0.00 0.00 0.00 0.25 0.00 56 0 545 0
27NOV26 22.00 P 0.44 0.44 0.44 0.42 +0.02 57 162 213 +103
27NOV26 23.00 P 0.00 0.00 0.00 0.65 +0.04 57 0 136 0
27NOV26 24.00 P 0.89 0.98 0.89 0.95 +0.06 57 4 152 0
27NOV26 25.00 P 1.33 1.35 1.33 1.33 +0.11 57 120 401 +98
27NOV26 26.00 P 1.70 1.75 1.70 1.79 +0.13 58 25 272 +25
27NOV26 27.00 P 1.86 2.25 1.86 2.26 +0.11 56 4 74 0
27NOV26 28.00 P 2.59 2.69 2.59 2.93 +0.22 58 10 229 -5
27NOV26 29.00 P 0.00 0.00 0.00 3.52 +0.21 56 0 213 0
27NOV26 30.00 P 0.00 0.00 0.00 4.25 +0.23 56 0 508 0
27NOV26 31.00 P 0.00 0.00 0.00 5.03 +0.28 56 0 411 0
27NOV26 32.00 P 0.00 0.00 0.00 5.91 +0.32 58 0 67 0
27NOV26 33.00 P 0.00 0.00 0.00 6.75 +0.32 57 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 7.70 +0.47 60 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 8.54 +0.35 56 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 9.57 +0.45 62 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 10.53 +0.42 63 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 11.47 +0.46 62 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 12.45 +0.45 63 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 13.44 +0.45 65 0 454 -20
27NOV26 41.00 P 0.00 0.00 0.00 14.43 +0.44 67 0 252 -170
27NOV26 42.00 P 0.00 0.00 0.00 15.42 +0.46 68 0 0 -30
27NOV26 43.00 P 0.00 0.00 0.00 16.44 +0.47 74 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.45 +0.49 79 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.44 +0.47 80 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.45 +0.49 84 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.42 +0.46 82 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.42 +0.46 84 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.44 +0.48 91 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 23.44 +0.48 93 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.94 +0.48 99 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.42 +0.46 100 0 0 0
30DEC26 19.00 P 0.22 0.22 0.22 0.24 - 55 5 5 -
30DEC26 19.50 P 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
30DEC26 20.00 P 0.36 0.36 0.36 0.37 +0.01 55 75 75 +75
30DEC26 21.00 P 0.00 0.00 0.00 0.56 +0.02 55 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 +0.03 55 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 +0.05 56 0 20 0
30DEC26 24.00 P 0.00 0.00 0.00 1.44 +0.07 56 0 421 0
30DEC26 25.00 P 1.62 1.84 1.62 1.84 +0.11 55 170 605 +170
30DEC26 26.00 P 0.00 0.00 0.00 2.35 +0.15 56 0 396 0
30DEC26 27.00 P 0.00 0.00 0.00 2.89 +0.18 56 0 415 0
30DEC26 28.00 P 0.00 0.00 0.00 3.44 +0.17 55 0 557 0
30DEC26 29.00 P 0.00 0.00 0.00 4.06 +0.05 55 0 323 0
30DEC26 30.00 P 0.00 0.00 0.00 4.76 +0.21 55 0 606 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 +0.26 55 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.29 +0.25 55 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 7.10 +0.24 55 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 7.90 +0.16 54 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 8.89 +0.36 57 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 9.78 +0.42 57 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 10.69 +0.43 58 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 11.62 +0.35 58 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 12.51 +0.42 55 0 379 0
30DEC26 40.00 P 0.00 0.00 0.00 13.50 +0.37 57 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 14.43 +0.35 54 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 15.42 +0.39 55 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 16.46 +0.46 62 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 17.45 +0.47 63 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 18.44 +0.47 64 0 128 -4
30DEC26 46.00 P 0.00 0.00 0.00 19.45 +0.49 68 0 0 -55
30DEC26 47.00 P 0.00 0.00 0.00 20.42 +0.46 66 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 21.42 +0.46 68 0 11 -108
30DEC26 49.00 P 0.00 0.00 0.00 22.44 +0.48 73 0 15 -1
30DEC26 50.00 P 0.00 0.00 0.00 23.44 +0.48 75 0 15 -281
30DEC26 52.50 P 0.00 0.00 0.00 25.94 +0.48 80 0 22 -15
30DEC26 55.00 P 0.00 0.00 0.00 28.45 +0.49 85 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 30.94 +0.48 88 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.42 +0.46 89 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 35.94 +0.48 96 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 38.42 +0.46 97 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 40.93 +0.47 102 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 43.47 +0.51 111 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 45.97 +0.51 114 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.47 +0.51 118 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.92 +0.46 113 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.43 +0.47 118 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 55.93 +0.47 121 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 58.43 +0.47 124 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 60.97 +0.51 132 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 63.42 +0.46 127 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 65.96 +0.50 137 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 68.46 +0.50 139 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 70.92 +0.46 135 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 73.46 +0.50 144 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 75.97 +0.51 148 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 78.46 +0.50 149 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 80.97 +0.51 152 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 83.40 +0.44 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 85.93 +0.47 150 0 0 0
28JAN27 19.00 P 0.41 0.41 0.41 0.44 - 56 3 3 -
28JAN27 19.50 P 0.00 0.00 0.00 0.52 +0.05 56 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.63 +0.07 56 0 2 0
28JAN27 21.00 P 0.00 0.00 0.00 0.86 +0.08 56 0 1 0
28JAN27 22.00 P 0.00 0.00 0.00 1.15 +0.10 57 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.48 +0.10 56 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.86 +0.12 56 0 63 0
28JAN27 25.00 P 0.00 0.00 0.00 2.29 +0.13 56 0 23 0
28JAN27 26.00 P 0.00 0.00 0.00 2.77 +0.15 56 0 20 0
28JAN27 27.00 P 0.00 0.00 0.00 3.32 +0.21 56 0 40 0
28JAN27 28.00 P 0.00 0.00 0.00 3.87 +0.16 55 0 260 0
28JAN27 29.00 P 0.00 0.00 0.00 4.55 +0.25 56 0 6 0
28JAN27 30.00 P 0.00 0.00 0.00 5.18 +0.20 55 0 9 0
28JAN27 31.00 P 0.00 0.00 0.00 5.94 +0.28 56 0 15 0
28JAN27 32.00 P 0.00 0.00 0.00 6.67 +0.25 56 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.45 +0.37 55 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.29 +0.24 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.11 +0.35 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.04 +0.42 57 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.89 +0.29 56 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.78 +0.29 56 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.67 +0.27 55 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.60 +0.28 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 - 55 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.90 +0.02 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.04 +0.04 55 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.33 +0.04 55 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 1.68 +0.07 55 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.06 +0.10 55 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 2.48 +0.12 55 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 2.95 +0.14 55 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.41 +0.10 54 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 3.97 +0.13 55 0 37 0
30MAR27 28.00 P 0.00 0.00 0.00 4.61 +0.19 55 0 121 0
30MAR27 29.00 P 0.00 0.00 0.00 5.23 +0.20 55 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 5.80 +0.10 54 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 6.46 +0.26 53 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 7.21 +0.29 54 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 7.95 +0.28 53 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 8.76 +0.27 54 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 9.60 +0.32 54 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 10.40 +0.24 54 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 11.29 +0.29 55 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 12.17 +0.31 55 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 13.01 +0.28 54 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 14.03 +0.35 57 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 14.93 +0.35 57 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 15.85 +0.29 57 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 16.78 +0.31 58 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 17.76 +0.48 59 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 18.66 +0.33 58 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 19.60 +0.43 58 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 20.57 +0.40 58 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 21.51 +0.34 57 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 22.48 +0.34 58 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 23.45 +0.35 57 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 25.94 +0.39 60 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 28.45 +0.43 64 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 30.94 +0.43 67 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 33.42 +0.41 68 0 0 -2
30MAR27 62.50 P 0.00 0.00 0.00 35.94 +0.43 73 0 0 -400
30MAR27 65.00 P 0.00 0.00 0.00 38.42 +0.41 74 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.93 +0.42 77 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.47 +0.46 83 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.97 +0.46 85 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.47 +0.46 88 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.92 +0.41 86 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 53.43 +0.42 89 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 55.93 +0.42 92 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 58.43 +0.42 94 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 60.97 +0.46 99 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 63.42 +0.41 96 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 65.96 +0.45 102 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 68.46 +0.45 104 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 70.92 +0.41 102 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 73.46 +0.45 108 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 75.97 +0.46 111 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 78.46 +0.45 111 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 80.97 +0.46 114 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 83.40 +0.39 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 85.93 +0.42 113 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.45 - 57 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 1.62 +0.09 57 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.78 +0.09 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.14 +0.12 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.53 +0.12 57 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.92 +0.10 56 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 3.39 +0.13 56 0 5 0
29JUN27 25.00 P 0.00 0.00 0.00 3.91 +0.14 56 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 4.44 +0.15 56 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 5.06 +0.19 57 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.63 +0.18 57 0 26 0
29JUN27 29.00 P 0.00 0.00 0.00 6.26 +0.17 57 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 6.91 +0.04 57 0 405 0
29JUN27 31.00 P 0.00 0.00 0.00 7.54 +0.23 56 0 441 0
29JUN27 32.00 P 0.00 0.00 0.00 8.24 +0.25 56 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 9.00 +0.28 56 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 9.73 +0.29 56 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 10.54 +0.24 57 0 425 0
29JUN27 36.00 P 0.00 0.00 0.00 11.34 +0.31 57 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 12.11 +0.28 56 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 12.93 +0.34 57 0 203 0
29JUN27 39.00 P 13.88 13.88 13.88 13.88 +0.38 58 1 204 +1
29JUN27 40.00 P 0.00 0.00 0.00 14.60 +0.34 56 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 15.48 +0.31 57 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 16.23 +0.17 55 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 17.25 +0.29 57 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 18.14 +0.35 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.19 +0.45 59 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 20.07 +0.29 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.98 +0.35 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.91 +0.29 59 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.84 +0.37 59 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 23.80 +0.33 60 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 26.21 +0.50 61 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 28.54 +0.38 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.97 +0.35 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.44 +0.37 60 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 35.94 +0.41 63 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 38.42 +0.41 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.93 +0.42 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.47 +0.46 72 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.97 +0.46 74 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.47 +0.46 76 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.92 +0.41 74 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 53.43 +0.42 77 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 55.93 +0.42 79 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 58.43 +0.42 81 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 60.97 +0.46 85 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.92 - 57 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 2.10 +0.08 57 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.30 +0.08 57 0 12 0
29SEP27 21.00 P 0.00 0.00 0.00 2.70 +0.09 57 0 6 0
29SEP27 22.00 P 0.00 0.00 0.00 3.08 +0.06 56 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 3.60 +0.18 57 0 0 0
29SEP27 24.00 P 3.98 3.98 3.98 4.06 +0.15 56 1 4 +1
29SEP27 25.00 P 4.45 4.45 4.45 4.65 +0.20 57 1 2 +1
29SEP27 26.00 P 4.88 4.99 4.88 5.21 +0.20 57 5 34 0
29SEP27 27.00 P 5.51 5.51 5.51 5.74 +0.14 57 1 2,262 0
29SEP27 28.00 P 0.00 0.00 0.00 6.39 +0.20 57 0 2,300 0
29SEP27 29.00 P 0.00 0.00 0.00 7.07 +0.20 57 0 17 0
29SEP27 30.00 P 0.00 0.00 0.00 7.75 +0.22 58 0 34 0
29SEP27 31.00 P 0.00 0.00 0.00 8.31 +0.20 56 0 21 0
29SEP27 32.00 P 0.00 0.00 0.00 9.05 +0.31 57 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 9.80 +0.25 57 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 10.53 +0.21 57 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 11.31 +0.19 57 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 12.07 +0.23 57 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 12.88 +0.25 58 0 69 0
29SEP27 38.00 P 13.20 13.20 13.20 13.69 +0.27 58 20 21 +20
29SEP27 39.00 P 0.00 0.00 0.00 14.49 +0.31 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 15.32 +0.21 58 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 16.18 +0.30 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.03 +0.30 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.86 +0.22 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.72 +0.28 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.63 +0.32 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.49 +0.24 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.43 +0.36 59 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.33 +0.30 59 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.24 +0.37 59 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.14 +0.30 59 0 0 0
TOTAL PUT 1,369 34,370 -576
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$ 33.060
29OCT26 18.50 C 0.00 0.00 0.00 14.71 +0.44 162 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.09 +0.32 100 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.59 +0.32 94 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.09 +0.32 88 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.09 +0.32 76 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.09 +0.32 63 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.09 +0.32 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.09 +0.32 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.09 +0.31 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.18 +0.40 71 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.10 +0.32 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.20 +0.42 55 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 4.11 +0.31 30 0 265 0
29OCT26 30.00 C 0.00 0.00 0.00 3.14 +0.28 29 0 934 0
29OCT26 31.00 C 0.00 0.00 0.00 2.30 +0.28 33 0 1,113 0
29OCT26 32.00 C 1.51 1.51 1.51 1.41 +0.13 27 1 1,059 -1
29OCT26 33.00 C 0.80 0.90 0.78 0.85 +0.12 29 65 1,269 +29
29OCT26 34.00 C 0.44 0.47 0.40 0.45 +0.08 30 887 4,375 +761
29OCT26 35.00 C 0.19 0.24 0.19 0.20 +0.03 29 973 1,209 +361
29OCT26 36.00 C 0.07 0.10 0.07 0.08 +0.01 29 76 1,363 -33
29OCT26 37.00 C 0.05 0.05 0.05 0.03 0.00 30 22 391 +4
29OCT26 38.00 C 0.03 0.03 0.03 0.01 0.00 30 40 194 0
29OCT26 39.00 C 0.01 0.01 0.01 0.01 0.00 35 10 400 +10
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 48 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 57 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 68 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 14.13 +0.31 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.64 +0.32 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.14 +0.32 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.14 +0.32 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.15 +0.32 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.15 +0.32 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.15 +0.31 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.16 +0.32 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.18 +0.32 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.20 +0.42 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.24 +0.30 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.33 +0.22 30 0 166 0
27NOV26 30.00 C 0.00 0.00 0.00 3.58 +0.32 33 0 115 0
27NOV26 31.00 C 0.00 0.00 0.00 2.78 +0.30 32 0 231 0
27NOV26 32.00 C 1.89 2.10 1.89 2.01 +0.12 29 207 469 -88
27NOV26 33.00 C 1.33 1.33 1.33 1.46 +0.15 29 14 547 -14
27NOV26 34.00 C 0.97 1.05 0.97 1.02 +0.08 29 421 634 +218
27NOV26 35.00 C 0.69 0.71 0.69 0.70 +0.09 30 33 396 0
27NOV26 36.00 C 0.46 0.50 0.44 0.47 +0.07 30 5 1,270 0
27NOV26 37.00 C 0.30 0.32 0.29 0.30 +0.05 30 38 537 +15
27NOV26 38.00 C 0.19 0.20 0.19 0.18 +0.03 30 112 180 +112
27NOV26 39.00 C 0.13 0.14 0.13 0.11 +0.02 30 351 385 +309
27NOV26 40.00 C 0.09 0.09 0.09 0.06 +0.01 30 6 88 +6
27NOV26 41.00 C 0.06 0.06 0.06 0.04 +0.01 31 12 179 +12
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 30 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 14.71 +0.34 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.19 +0.32 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.69 +0.32 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.20 +0.32 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.20 +0.31 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.21 +0.32 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.22 +0.32 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.23 +0.31 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.25 +0.30 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.29 +0.30 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.44 +0.38 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.44 +0.26 29 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 4.45 +0.24 24 0 123 0
30DEC26 30.00 C 0.00 0.00 0.00 3.68 +0.21 26 0 160 0
30DEC26 31.00 C 3.06 3.06 3.06 3.08 +0.21 29 1 247 0
30DEC26 32.00 C 0.00 0.00 0.00 2.43 +0.20 28 0 407 0
30DEC26 33.00 C 0.00 0.00 0.00 1.91 +0.10 29 0 537 0
30DEC26 34.00 C 1.42 1.42 1.42 1.47 +0.15 29 30 381 -16
30DEC26 35.00 C 1.12 1.12 1.12 1.11 +0.12 29 6 703 -6
30DEC26 36.00 C 0.80 0.80 0.80 0.82 +0.09 29 20 768 +20
30DEC26 37.00 C 0.57 0.62 0.57 0.60 +0.07 29 41 498 +26
30DEC26 38.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 449 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 293 0
30DEC26 40.00 C 0.25 0.25 0.25 0.20 +0.01 29 48 162 +34
30DEC26 41.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 0.00 29 0 103 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 0.00 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 0.00 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 0.00 30 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 30 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 37 0 120 0
30DEC26 55.00 C 0.05 0.05 0.03 0.01 0.00 41 6 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 52 0 32 0
28JAN27 19.00 C 0.00 0.00 0.00 14.24 +0.32 35 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.74 +0.32 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 13.25 +0.32 33 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 12.26 +0.32 30 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.27 +0.32 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.29 +0.32 29 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.31 +0.31 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.47 +0.50 36 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 7.41 +0.30 29 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.50 +0.29 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.63 +0.27 28 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 4.82 +0.26 29 0 165 0
28JAN27 30.00 C 0.00 0.00 0.00 4.06 +0.24 28 0 128 0
28JAN27 31.00 C 0.00 0.00 0.00 3.48 +0.29 30 0 90 0
28JAN27 32.00 C 2.72 2.72 2.72 2.77 +0.19 29 15 24 +15
28JAN27 33.00 C 0.00 0.00 0.00 2.22 +0.15 28 0 55 0
28JAN27 34.00 C 1.72 1.72 1.72 1.76 +0.12 28 15 47 +15
28JAN27 35.00 C 0.00 0.00 0.00 1.39 +0.10 28 0 72 0
28JAN27 36.00 C 0.00 0.00 0.00 1.09 +0.09 29 0 47 0
28JAN27 37.00 C 0.00 0.00 0.00 0.85 +0.08 29 0 93 0
28JAN27 38.00 C 0.00 0.00 0.00 0.65 +0.07 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.48 +0.05 29 0 2 0
28JAN27 40.00 C 0.00 0.00 0.00 0.36 +0.04 29 0 148 0
28JAN27 41.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 5 0
28JAN27 43.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.07 - 29 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 14.83 +0.31 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.34 +0.32 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.85 +0.32 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.36 +0.32 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.39 +0.32 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.42 +0.32 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.46 +0.32 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.53 +0.32 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.61 +0.32 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.73 +0.32 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.03 +0.46 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.09 +0.37 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.34 +0.30 29 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.64 +0.29 29 0 405 0
30MAR27 31.00 C 0.00 0.00 0.00 4.13 +0.39 31 0 552 0
30MAR27 32.00 C 0.00 0.00 0.00 3.33 +0.17 28 0 460 0
30MAR27 33.00 C 2.67 2.67 2.67 2.83 +0.17 28 15 289 +15
30MAR27 34.00 C 0.00 0.00 0.00 2.39 +0.17 29 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.00 +0.16 29 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.66 +0.15 29 0 301 0
30MAR27 37.00 C 0.00 0.00 0.00 1.37 +0.12 29 0 82 0
30MAR27 38.00 C 0.00 0.00 0.00 1.13 +0.11 29 0 77 0
30MAR27 39.00 C 0.00 0.00 0.00 0.92 +0.09 29 0 54 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 +0.08 29 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 +0.09 29 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.51 +0.09 30 0 142 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 +0.08 30 0 127 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 +0.07 30 0 144 0
30MAR27 45.00 C 0.30 0.30 0.30 0.26 +0.06 30 60 72 +49
30MAR27 46.00 C 0.00 0.00 0.00 0.20 +0.04 29 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 +0.04 30 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 14.92 +0.32 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.43 +0.31 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.95 +0.32 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.46 +0.31 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.50 +0.31 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.55 +0.31 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.62 +0.30 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.71 +0.29 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.83 +0.28 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.98 +0.27 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.39 +0.47 32 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 6.42 +0.24 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.88 +0.40 31 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 5.05 +0.20 29 0 207 0
29JUN27 31.00 C 0.00 0.00 0.00 4.44 +0.18 29 0 335 0
29JUN27 32.00 C 3.78 3.78 3.78 4.01 +0.30 30 15 244 0
29JUN27 33.00 C 0.00 0.00 0.00 3.44 +0.16 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.98 +0.19 29 0 314 0
29JUN27 35.00 C 0.00 0.00 0.00 2.58 +0.15 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.23 +0.14 29 0 355 0
29JUN27 37.00 C 0.00 0.00 0.00 1.93 +0.18 30 0 158 0
29JUN27 38.00 C 0.00 0.00 0.00 1.65 +0.11 30 0 29 0
29JUN27 39.00 C 0.00 0.00 0.00 1.40 +0.08 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.19 +0.06 29 0 92 0
29JUN27 41.00 C 0.00 0.00 0.00 1.00 +0.11 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.83 +0.05 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.71 +0.06 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.58 +0.02 29 0 78 0
29JUN27 45.00 C 0.56 0.56 0.56 0.50 +0.03 29 2 185 +2
29JUN27 46.00 C 0.00 0.00 0.00 0.40 0.00 29 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 14.45 +0.31 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.97 +0.31 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.49 +0.31 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.55 +0.30 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.64 +0.31 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.75 +0.30 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.88 +0.28 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.06 +0.28 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.27 +0.26 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.53 +0.25 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.84 +0.38 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.20 +0.39 31 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.56 +0.28 30 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 4.97 +0.25 30 0 115 0
29SEP27 32.00 C 0.00 0.00 0.00 4.41 +0.22 30 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.92 +0.16 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.49 +0.15 30 0 4 0
29SEP27 35.00 C 0.00 0.00 0.00 3.13 +0.14 30 0 360 0
29SEP27 36.00 C 0.00 0.00 0.00 2.78 +0.14 30 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.47 +0.11 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.19 +0.11 30 0 84 0
29SEP27 39.00 C 0.00 0.00 0.00 1.94 +0.09 30 0 77 0
29SEP27 40.00 C 0.00 0.00 0.00 1.72 +0.09 30 0 59 0
29SEP27 41.00 C 0.00 0.00 0.00 1.51 +0.03 30 0 30 0
29SEP27 42.00 C 1.28 1.28 1.28 1.35 +0.08 30 12 60 0
29SEP27 43.00 C 0.00 0.00 0.00 1.19 +0.08 30 0 25 0
29SEP27 44.00 C 0.99 0.99 0.99 1.07 +0.06 30 1 35 +1
29SEP27 45.00 C 0.00 0.00 0.00 0.94 +0.05 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.82 +0.05 30 0 7 0
TOTAL CALL 3,560 34,615 +1,856
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 171 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,164 0
29OCT26 28.00 P 0.02 0.02 0.02 0.01 0.00 37 1 505 0
29OCT26 29.00 P 0.06 0.06 0.06 0.01 -0.02 30 100 932 0
29OCT26 30.00 P 0.12 0.12 0.07 0.04 -0.04 29 156 1,887 -56
29OCT26 31.00 P 0.26 0.26 0.16 0.14 -0.08 30 375 2,060 +283
29OCT26 32.00 P 0.52 0.52 0.32 0.36 -0.13 30 248 2,358 -26
29OCT26 33.00 P 0.95 0.95 0.67 0.74 -0.23 29 349 1,365 +194
29OCT26 34.00 P 1.26 1.27 1.26 1.38 -0.18 31 60 451 0
29OCT26 35.00 P 0.00 0.00 0.00 2.16 -0.24 32 0 307 0
29OCT26 36.00 P 0.00 0.00 0.00 2.99 -0.31 30 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 3.95 -0.32 30 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.94 -0.32 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.94 -0.32 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.94 -0.32 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.94 -0.32 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.94 -0.32 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.94 -0.32 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.94 -0.42 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.94 -0.32 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.94 -0.32 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.94 -0.32 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.94 -0.32 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 53 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 0.00 33 0 264 0
27NOV26 27.00 P 0.00 0.00 0.00 0.04 0.00 31 0 121 0
27NOV26 28.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 419 0
27NOV26 29.00 P 0.22 0.22 0.22 0.16 -0.03 30 103 521 0
27NOV26 30.00 P 0.35 0.35 0.34 0.31 -0.06 30 115 757 -15
27NOV26 31.00 P 0.00 0.00 0.00 0.54 -0.09 30 0 473 0
27NOV26 32.00 P 1.03 1.03 1.01 0.86 -0.14 30 50 612 +30
27NOV26 33.00 P 1.30 1.30 1.23 1.33 -0.14 31 55 1,210 +2
27NOV26 34.00 P 0.00 0.00 0.00 1.86 -0.23 30 0 537 0
27NOV26 35.00 P 0.00 0.00 0.00 2.54 -0.23 30 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.38 -0.27 32 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 4.15 -0.12 31 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 5.03 -0.29 30 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.94 -0.43 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.94 -0.32 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.94 -0.32 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.94 -0.32 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.94 -0.32 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.94 -0.42 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.94 -0.32 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.94 -0.32 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.94 -0.32 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.94 -0.32 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 4,538 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 237 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 83 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 251 0
30DEC26 28.00 P 0.00 0.00 0.00 0.20 -0.05 29 0 193 0
30DEC26 29.00 P 0.39 0.39 0.39 0.34 -0.08 29 2 440 -2
30DEC26 30.00 P 0.63 0.63 0.63 0.56 -0.09 29 15 577 0
30DEC26 31.00 P 0.00 0.00 0.00 0.85 -0.09 29 0 1,331 0
30DEC26 32.00 P 1.15 1.15 1.15 1.20 -0.13 29 6 399 +6
30DEC26 33.00 P 1.79 1.79 1.79 1.65 -0.17 29 30 353 +30
30DEC26 34.00 P 2.37 2.37 2.37 2.18 -0.20 29 34 257 0
30DEC26 35.00 P 0.00 0.00 0.00 2.83 -0.18 29 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.55 -0.27 29 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 4.33 -0.28 29 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.17 -0.30 29 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 -0.31 29 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 6.99 -0.32 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.95 -0.32 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.94 -0.32 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.94 -0.32 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.94 -0.45 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 11.94 -0.32 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.94 -0.32 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.94 -0.32 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.94 -0.32 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.94 -0.32 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.94 -0.32 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.44 -0.32 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.94 -0.32 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.44 -0.32 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.94 -0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.44 -0.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.94 -0.32 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
28JAN27 23.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 110 0
28JAN27 25.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 20 0
28JAN27 26.00 P 0.19 0.19 0.19 0.11 -0.02 29 15 21 +15
28JAN27 27.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 179 0
28JAN27 28.00 P 0.00 0.00 0.00 0.32 -0.04 29 0 2 0
28JAN27 29.00 P 0.00 0.00 0.00 0.50 -0.06 29 0 58 0
28JAN27 30.00 P 0.00 0.00 0.00 0.75 -0.08 29 0 176 0
28JAN27 31.00 P 0.00 0.00 0.00 1.06 -0.11 29 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 1.44 -0.13 29 0 165 0
28JAN27 33.00 P 0.00 0.00 0.00 1.91 -0.14 29 0 16 0
28JAN27 34.00 P 0.00 0.00 0.00 2.43 -0.19 28 0 17 0
28JAN27 35.00 P 3.00 3.00 3.00 3.04 -0.16 28 15 18 +15
28JAN27 36.00 P 0.00 0.00 0.00 3.73 -0.24 28 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.51 -0.23 29 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.31 -0.26 28 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.17 -0.28 29 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.07 -0.29 29 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.00 -0.30 29 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.96 -0.31 29 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.94 -0.32 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.94 -0.45 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 11.94 - 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 33 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 0.00 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 0.00 30 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 0.00 30 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 0.00 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 0.00 30 0 4,085 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 0.00 30 0 271 0
30MAR27 26.00 P 0.39 0.40 0.38 0.30 0.00 30 203 206 +75
30MAR27 27.00 P 0.50 0.50 0.50 0.44 -0.01 30 20 204 +20
30MAR27 28.00 P 0.71 0.71 0.65 0.64 -0.01 30 7 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.88 -0.02 30 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.15 -0.07 29 0 257 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 -0.10 29 0 1,442 0
30MAR27 32.00 P 0.00 0.00 0.00 1.88 -0.15 29 0 494 0
30MAR27 33.00 P 0.00 0.00 0.00 2.48 -0.02 30 0 2,182 0
30MAR27 34.00 P 0.00 0.00 0.00 3.05 0.00 30 0 193 0
30MAR27 35.00 P 0.00 0.00 0.00 3.52 -0.23 29 0 128 0
30MAR27 36.00 P 0.00 0.00 0.00 4.09 -0.19 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 4.85 -0.23 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.68 -0.18 29 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.41 -0.35 28 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.31 -0.22 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.07 -0.36 27 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.09 -0.26 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.02 -0.28 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.97 -0.42 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.95 -0.31 30 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 12.94 -0.32 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.94 -0.32 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.94 -0.32 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.94 -0.32 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.94 -0.32 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.44 -0.32 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.94 -0.32 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.44 -0.32 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.94 -0.32 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.33 -0.05 29 0 92 0
29JUN27 25.00 P 0.00 0.00 0.00 0.48 -0.05 29 0 236 0
29JUN27 26.00 P 0.00 0.00 0.00 0.67 -0.06 29 0 222 0
29JUN27 27.00 P 0.00 0.00 0.00 0.90 -0.08 29 0 5 0
29JUN27 28.00 P 1.25 1.25 1.25 1.17 -0.10 29 2 94 -1
29JUN27 29.00 P 0.00 0.00 0.00 1.50 -0.11 30 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 1.85 -0.13 29 0 460 0
29JUN27 31.00 P 2.44 2.44 2.44 2.24 -0.18 29 15 496 +15
29JUN27 32.00 P 0.00 0.00 0.00 2.70 -0.16 29 0 271 0
29JUN27 33.00 P 3.30 3.30 3.30 3.19 -0.21 29 15 160 0
29JUN27 34.00 P 3.82 3.82 3.82 3.75 -0.23 29 15 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.29 -0.37 28 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.07 -0.22 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.76 -0.23 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.49 -0.25 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.24 -0.26 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.04 -0.27 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.86 -0.27 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.70 -0.28 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.56 -0.28 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.44 -0.29 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.34 -0.29 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 13.24 -0.30 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.16 -0.30 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.09 -0.30 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29SEP27 21.00 P 0.34 0.34 0.34 0.22 -0.02 31 1 1 +1
29SEP27 22.00 P 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.60 -0.05 30 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 0.82 -0.05 31 0 22 0
29SEP27 26.00 P 0.00 0.00 0.00 1.06 -0.07 31 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 1.33 -0.09 31 0 10 0
29SEP27 28.00 P 0.00 0.00 0.00 1.67 -0.08 31 0 35 0
29SEP27 29.00 P 0.00 0.00 0.00 2.03 -0.11 31 0 38 0
29SEP27 30.00 P 2.49 2.49 2.49 2.44 -0.12 31 1 144 0
29SEP27 31.00 P 3.01 3.01 3.00 2.91 -0.13 31 18 100 0
29SEP27 32.00 P 0.00 0.00 0.00 3.40 -0.15 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.92 -0.20 31 0 45 0
29SEP27 34.00 P 0.00 0.00 0.00 4.53 -0.17 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.14 -0.21 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.72 -0.29 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.41 -0.12 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.03 -0.21 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.76 -0.23 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.53 -0.23 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.31 -0.24 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.23 -0.15 31 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.95 -0.25 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.79 -0.27 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.66 -0.27 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.53 -0.28 30 0 0 0
TOTAL PUT 2,026 41,924 +586
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$ 7.545
16OCT26 6.00 C 0.00 0.00 0.00 1.59 - 226 0 0 -
16OCT26 6.10 C 0.00 0.00 0.00 1.45 - 134 0 0 -
16OCT26 6.20 C 0.00 0.00 0.00 1.39 -0.42 200 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 1.25 -0.45 116 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 1.18 -0.42 163 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 1.08 -0.42 151 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.97 -0.43 128 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.87 -0.42 116 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.77 -0.42 105 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 0.65 -0.44 63 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 0.57 -0.42 82 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 0.46 -0.42 61 0 0 0
16OCT26 7.20 C 0.00 0.00 0.00 0.38 -0.40 67 0 0 0
16OCT26 7.30 C 0.00 0.00 0.00 0.30 -0.38 66 0 0 0
16OCT26 7.40 C 0.00 0.00 0.00 0.23 -0.35 65 0 0 0
16OCT26 7.50 C 0.00 0.00 0.00 0.16 -0.33 61 0 0 0
16OCT26 7.60 C 0.00 0.00 0.00 0.11 -0.29 60 0 0 0
16OCT26 7.70 C 0.00 0.00 0.00 0.07 -0.25 59 0 0 0
16OCT26 7.80 C 0.11 0.11 0.11 0.05 -0.20 62 15 15 +15
16OCT26 7.90 C 0.00 0.00 0.00 0.03 -0.15 62 0 90 0
16OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.11 64 0 100 0
16OCT26 8.10 C 0.00 0.00 0.00 0.01 -0.08 62 0 46 0
16OCT26 8.20 C 0.00 0.00 0.00 0.01 -0.05 70 0 49 0
16OCT26 8.30 C 0.00 0.00 0.00 0.01 -0.03 78 0 60 0
16OCT26 8.40 C 0.00 0.00 0.00 0.01 -0.02 86 0 45 0
16OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
16OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 108 0 547 0
16OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 122 0 60 0
16OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 1.60 - 110 0 0 -
23OCT26 6.10 C 0.00 0.00 0.00 1.49 - 98 0 0 -
23OCT26 6.20 C 0.00 0.00 0.00 1.39 -0.42 92 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 1.29 -0.42 86 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 1.19 -0.42 80 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 1.09 -0.42 75 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.99 -0.41 69 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.89 -0.41 63 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.79 -0.41 57 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.70 -0.40 55 0 0 0
23OCT26 7.00 C 0.00 0.00 0.00 0.61 -0.39 52 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.52 -0.38 49 0 0 0
23OCT26 7.20 C 0.00 0.00 0.00 0.45 -0.34 50 0 0 0
23OCT26 7.30 C 0.00 0.00 0.00 0.37 -0.35 47 0 0 0
23OCT26 7.40 C 0.00 0.00 0.00 0.31 -0.32 48 0 0 0
23OCT26 7.50 C 0.27 0.27 0.23 0.25 -0.30 47 30 30 +30
23OCT26 7.60 C 0.24 0.24 0.24 0.20 -0.27 47 15 15 +15
23OCT26 7.70 C 0.00 0.00 0.00 0.16 -0.24 47 0 15 0
23OCT26 7.80 C 0.00 0.00 0.00 0.12 -0.21 46 0 0 0
23OCT26 7.90 C 0.00 0.00 0.00 0.10 -0.18 48 0 145 0
23OCT26 8.00 C 0.00 0.00 0.00 0.07 -0.16 46 0 30 0
23OCT26 8.10 C 0.08 0.08 0.08 0.05 -0.13 46 100 130 +100
23OCT26 8.20 C 0.00 0.00 0.00 0.04 -0.11 47 0 15 0
23OCT26 8.30 C 0.00 0.00 0.00 0.03 -0.09 48 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.02 -0.07 47 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.06 44 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.80 - 0 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 1.60 -0.42 84 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.32 -0.45 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.12 -0.40 67 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.90 -0.38 63 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.70 -0.36 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.53 -0.32 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.38 -0.29 57 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.27 -0.21 58 0 0 0
29OCT26 8.00 C 0.24 0.24 0.22 0.19 -0.18 59 255 245 +245
29OCT26 8.25 C 0.00 0.00 0.00 0.12 -0.13 57 0 1 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 -0.11 58 0 40 0
29OCT26 8.75 C 0.08 0.08 0.08 0.05 -0.08 58 115 121 +31
29OCT26 9.00 C 0.00 0.00 0.00 0.03 -0.06 58 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 -0.04 59 0 245 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 315 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 -0.01 63 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 240 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.91 - 67 0 0 -
27NOV26 6.00 C 0.00 0.00 0.00 1.68 -0.39 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.46 -0.38 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.26 -0.36 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.07 -0.32 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.90 -0.29 56 0 0 0
27NOV26 7.25 C 0.76 0.76 0.75 0.73 -0.31 54 30 30 +30
27NOV26 7.50 C 0.00 0.00 0.00 0.59 -0.24 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.48 -0.23 53 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.39 -0.21 53 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.31 -0.18 53 0 0 0
27NOV26 8.50 C 0.24 0.24 0.24 0.24 -0.15 53 25 40 +25
27NOV26 8.75 C 0.24 0.24 0.24 0.20 -0.13 54 5 454 +5
27NOV26 9.00 C 0.00 0.00 0.00 0.15 -0.11 54 0 498 0
27NOV26 9.25 C 0.00 0.00 0.00 0.12 -0.09 54 0 115 0
27NOV26 9.50 C 0.09 0.09 0.09 0.09 -0.07 54 15 45 +15
27NOV26 9.75 C 0.00 0.00 0.00 0.07 -0.06 54 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 - 52 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.78 -0.35 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 -0.34 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.39 -0.33 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 -0.32 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.03 -0.33 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 -0.28 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.25 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.23 52 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.21 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 -0.19 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 -0.18 53 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.15 53 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 -0.14 53 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.12 53 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 -0.11 53 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.09 53 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.08 53 0 130 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.06 52 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.05 52 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.06 - 58 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 1.87 -0.34 58 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.67 -0.34 56 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.49 -0.33 54 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.30 -0.35 52 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.18 -0.30 54 0 0 0
28JAN27 7.25 C 1.06 1.06 1.01 1.04 -0.29 53 45 45 +45
28JAN27 7.50 C 0.99 0.99 0.90 0.92 -0.24 53 120 150 +120
28JAN27 7.75 C 0.87 0.87 0.87 0.81 -0.25 53 15 35 +15
28JAN27 8.00 C 0.72 0.72 0.72 0.71 -0.23 53 15 135 +15
28JAN27 8.25 C 0.00 0.00 0.00 0.63 -0.22 54 0 165 0
28JAN27 8.50 C 0.00 0.00 0.00 0.55 -0.20 53 0 210 0
28JAN27 8.75 C 0.00 0.00 0.00 0.48 -0.18 54 0 75 0
28JAN27 9.00 C 0.00 0.00 0.00 0.42 -0.16 54 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.36 -0.15 53 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.32 -0.13 54 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 0.27 -0.12 53 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.23 -0.11 53 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.17 -0.09 53 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.13 -0.07 54 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.10 -0.05 54 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.23 - 58 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 2.05 -0.33 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.88 -0.32 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.72 -0.31 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.58 -0.30 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.45 -0.28 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.32 -0.27 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.20 -0.26 55 0 0 0
30MAR27 7.75 C 1.11 1.11 1.11 1.09 -0.26 55 9 9 +9
30MAR27 8.00 C 0.00 0.00 0.00 1.00 -0.24 56 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.91 -0.22 56 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.83 -0.21 56 0 61 0
30MAR27 8.75 C 0.00 0.00 0.00 0.75 -0.21 56 0 223 0
30MAR27 9.00 C 0.00 0.00 0.00 0.69 -0.19 56 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 0.62 -0.19 56 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 -0.17 56 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.16 56 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 0.46 -0.15 56 0 30 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 -0.12 56 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.11 56 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.09 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.08 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.07 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.06 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.05 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.04 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.04 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.43 - 61 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 2.27 -0.33 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.13 -0.31 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.99 -0.30 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.86 -0.29 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.73 -0.29 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.62 -0.27 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.51 -0.27 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.42 -0.24 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.32 -0.25 60 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.24 -0.23 60 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 1.16 -0.22 60 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.08 -0.21 60 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 -0.21 60 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 -0.21 60 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 0.88 -0.20 60 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 0.81 -0.20 60 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 0.76 -0.19 60 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 0.66 -0.17 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.16 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 -0.13 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 -0.13 60 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 -0.11 60 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.33 -0.10 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 -0.09 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 -0.08 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.07 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.55 - 61 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 2.40 -0.32 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.27 -0.31 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.14 -0.31 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.02 -0.29 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.87 -0.32 59 0 0 0
29SEP27 7.25 C 1.90 1.90 1.88 1.81 -0.25 61 20 20 +20
29SEP27 7.50 C 0.00 0.00 0.00 1.68 -0.27 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.59 -0.26 60 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 1.50 -0.26 60 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 1.43 -0.24 60 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.35 -0.24 60 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.29 -0.22 60 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.22 -0.22 60 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.15 -0.22 60 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.10 -0.21 61 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.04 -0.20 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.98 -0.20 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.88 -0.18 60 0 0 0
29SEP27 11.00 C 0.85 0.85 0.85 0.79 -0.17 60 4 4 +4
29SEP27 11.50 C 0.00 0.00 0.00 0.71 -0.16 60 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.64 -0.14 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.57 -0.14 60 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.51 -0.13 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.47 -0.11 60 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.42 -0.10 60 0 0 0
29SEP27 14.50 C 0.49 0.49 0.49 0.38 -0.10 60 25 25 0
TOTAL CALL 858 7,855 +739
16OCT26 6.00 P 0.00 0.00 0.00 0.01 - 166 0 0 -
16OCT26 6.10 P 0.00 0.00 0.00 0.01 - 156 0 0 -
16OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 146 0 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 0.00 126 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 7.20 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
16OCT26 7.30 P 0.03 0.03 0.03 0.05 +0.04 63 60 60 +60
16OCT26 7.40 P 0.00 0.00 0.00 0.07 +0.06 58 0 0 0
16OCT26 7.50 P 0.00 0.00 0.00 0.11 +0.09 59 0 40 0
16OCT26 7.60 P 0.09 0.09 0.09 0.16 +0.12 58 100 100 +100
16OCT26 7.70 P 0.13 0.13 0.13 0.22 +0.16 57 15 450 0
16OCT26 7.80 P 0.18 0.18 0.18 0.29 +0.21 54 15 100 0
16OCT26 7.90 P 0.00 0.00 0.00 0.37 +0.25 51 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 0.47 +0.30 60 0 200 0
16OCT26 8.10 P 0.00 0.00 0.00 0.56 +0.33 56 0 115 0
16OCT26 8.20 P 0.00 0.00 0.00 0.66 +0.37 63 0 135 0
16OCT26 8.30 P 0.00 0.00 0.00 0.76 +0.37 71 0 23 0
16OCT26 8.40 P 0.00 0.00 0.00 0.86 +0.40 78 0 0 0
16OCT26 8.50 P 0.00 0.00 0.00 0.96 +0.40 85 0 0 0
16OCT26 8.60 P 0.00 0.00 0.00 1.06 +0.41 92 0 15 -60
16OCT26 8.70 P 0.00 0.00 0.00 1.16 +0.41 99 0 45 0
16OCT26 8.80 P 0.00 0.00 0.00 1.26 +0.41 105 0 15 0
16OCT26 8.90 P 0.00 0.00 0.00 1.36 +0.41 112 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 1.46 +0.41 118 0 15 0
16OCT26 9.10 P 0.00 0.00 0.00 1.56 +0.41 124 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 1.66 +0.41 130 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 1.76 +0.41 136 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 1.86 +0.41 142 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 1.96 +0.41 148 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 2.06 +0.41 153 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 2.16 +0.41 159 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 2.26 +0.41 164 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 2.36 +0.41 170 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 2.46 +0.41 175 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 2.71 +0.41 189 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 2.96 +0.41 201 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 3.21 +0.41 213 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 3.46 +0.41 224 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 3.71 +0.41 236 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 3.96 +0.41 247 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 4.21 +0.41 257 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 4.46 +0.41 268 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
23OCT26 6.10 P 0.00 0.00 0.00 0.01 - 73 0 0 -
23OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
23OCT26 6.90 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
23OCT26 7.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
23OCT26 7.10 P 0.00 0.00 0.00 0.06 +0.04 46 0 0 0
23OCT26 7.20 P 0.00 0.00 0.00 0.09 +0.06 48 0 0 0
23OCT26 7.30 P 0.00 0.00 0.00 0.12 +0.08 48 0 0 0
23OCT26 7.40 P 0.00 0.00 0.00 0.15 +0.10 46 0 0 0
23OCT26 7.50 P 0.00 0.00 0.00 0.20 +0.13 47 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 0.24 +0.14 45 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 0.30 +0.18 45 0 15 0
23OCT26 7.80 P 0.00 0.00 0.00 0.36 +0.20 44 0 30 0
23OCT26 7.90 P 0.00 0.00 0.00 0.43 +0.23 43 0 115 0
23OCT26 8.00 P 0.00 0.00 0.00 0.50 +0.25 40 0 10 0
23OCT26 8.10 P 0.00 0.00 0.00 0.60 +0.29 46 0 15 0
23OCT26 8.20 P 0.00 0.00 0.00 0.69 +0.32 47 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 0.78 +0.34 47 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 0.87 +0.34 46 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 0.96 +0.37 43 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 1.06 +0.37 46 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 1.16 +0.38 49 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 1.26 +0.39 52 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 1.36 +0.40 56 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 1.46 +0.41 59 0 0 0
23OCT26 9.10 P 0.00 0.00 0.00 1.56 +0.41 62 0 0 0
23OCT26 9.20 P 0.00 0.00 0.00 1.66 +0.41 65 0 0 0
23OCT26 9.30 P 0.00 0.00 0.00 1.76 +0.41 68 0 0 0
23OCT26 9.40 P 0.00 0.00 0.00 1.86 +0.41 71 0 0 0
23OCT26 9.50 P 0.00 0.00 0.00 1.96 +0.41 74 0 0 0
23OCT26 9.60 P 0.00 0.00 0.00 2.06 +0.41 76 0 0 0
23OCT26 9.70 P 0.00 0.00 0.00 2.16 +0.41 79 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 2.26 +0.41 82 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 2.36 +0.41 84 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 2.46 +0.41 87 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 2.71 +0.41 93 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 2.96 +0.41 99 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 3.21 +0.41 105 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.02 58 0 0 0
29OCT26 6.75 P 0.07 0.07 0.07 0.08 +0.04 59 15 15 +15
29OCT26 7.00 P 0.10 0.11 0.10 0.13 +0.06 57 214 274 +199
29OCT26 7.25 P 0.17 0.17 0.17 0.22 +0.10 58 15 115 +15
29OCT26 7.50 P 0.26 0.28 0.25 0.32 +0.14 56 177 269 +167
29OCT26 7.75 P 0.38 0.38 0.38 0.46 +0.19 57 30 190 +15
29OCT26 8.00 P 0.00 0.00 0.00 0.61 +0.22 54 0 440 0
29OCT26 8.25 P 0.00 0.00 0.00 0.79 +0.24 52 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 0.99 +0.27 48 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 1.21 +0.33 41 0 943 0
29OCT26 9.00 P 0.00 0.00 0.00 1.48 +0.39 59 0 315 0
29OCT26 9.25 P 0.00 0.00 0.00 1.71 +0.41 53 0 265 0
29OCT26 9.50 P 0.00 0.00 0.00 1.96 +0.39 59 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 2.21 +0.40 64 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 2.46 +0.41 70 0 0 -1
29OCT26 10.50 P 0.00 0.00 0.00 2.96 +0.41 80 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.46 +0.41 89 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.96 +0.41 98 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.46 +0.41 106 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.96 +0.41 114 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.46 +0.41 122 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.96 +0.41 129 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 6.46 +0.41 136 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 6.96 +0.41 142 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 - 54 0 0 -
27NOV26 6.00 P 0.06 0.06 0.06 0.07 +0.03 55 65 65 +65
27NOV26 6.25 P 0.00 0.00 0.00 0.10 +0.03 53 0 100 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 +0.07 55 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.22 +0.08 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.30 +0.09 53 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.41 +0.13 54 0 15 0
27NOV26 7.50 P 0.48 0.50 0.48 0.53 +0.16 54 49 76 -49
27NOV26 7.75 P 0.60 0.60 0.60 0.66 +0.18 53 15 15 +15
27NOV26 8.00 P 0.75 0.75 0.75 0.81 +0.21 53 4 65 +4
27NOV26 8.25 P 0.00 0.00 0.00 0.99 +0.25 53 0 90 0
27NOV26 8.50 P 0.00 0.00 0.00 1.14 +0.20 50 0 650 0
27NOV26 8.75 P 0.00 0.00 0.00 1.33 +0.28 48 0 934 0
27NOV26 9.00 P 0.00 0.00 0.00 1.53 +0.29 46 0 143 0
27NOV26 9.25 P 0.00 0.00 0.00 1.76 +0.32 48 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.98 +0.33 45 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 2.25 +0.38 54 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.48 +0.39 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.96 +0.38 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.46 +0.40 57 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.96 +0.41 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.46 +0.41 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.96 +0.41 73 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.46 +0.41 78 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.96 +0.41 83 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 6.46 +0.41 87 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 6.96 +0.41 91 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 - 52 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.05 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.06 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 +0.08 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.08 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.12 52 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.13 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.16 52 0 235 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.19 52 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.21 51 0 75 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 +0.20 50 0 7 0
30DEC26 8.50 P 1.25 1.25 1.25 1.28 +0.18 50 1 25 +1
30DEC26 8.75 P 0.00 0.00 0.00 1.46 +0.26 49 0 159 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 +0.24 50 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 +0.24 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 +0.29 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.29 +0.28 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 +0.31 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 +0.35 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.49 +0.40 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.97 +0.42 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.47 +0.41 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.96 +0.41 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.46 +0.41 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.96 +0.41 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.46 +0.41 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.96 +0.41 73 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.16 - 52 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.22 +0.06 53 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.29 +0.07 53 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.36 +0.08 52 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.45 +0.09 52 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.55 +0.11 52 0 18 0
28JAN27 7.25 P 0.00 0.00 0.00 0.67 +0.14 52 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.80 +0.16 53 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.94 +0.19 52 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.08 +0.18 52 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.23 +0.18 51 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.40 +0.22 51 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.58 +0.23 51 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.78 +0.25 52 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.97 +0.27 51 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.17 +0.27 51 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.38 +0.29 51 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.59 +0.29 51 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 3.03 +0.28 50 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.54 +0.38 56 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 4.00 +0.39 55 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 4.47 +0.36 53 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 4.96 +0.37 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 - 55 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.39 +0.08 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 +0.07 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 +0.10 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 +0.10 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 +0.11 55 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 +0.15 55 0 14 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 +0.17 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 +0.16 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 +0.19 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 +0.18 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.64 +0.18 54 0 14 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 +0.21 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.00 +0.22 54 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.23 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 +0.24 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 +0.26 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 +0.26 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.21 +0.28 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.64 +0.30 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.08 +0.30 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.53 +0.31 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.00 +0.33 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.52 +0.34 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.00 +0.36 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.46 +0.34 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.96 +0.36 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 - 59 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.72 +0.09 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.83 +0.10 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 +0.11 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.08 +0.13 59 0 100 0
29JUN27 7.00 P 0.00 0.00 0.00 1.21 +0.14 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.35 +0.15 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.48 +0.14 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.63 +0.14 58 0 0 0
29JUN27 8.00 P 1.70 1.70 1.70 1.80 +0.19 59 1 31 +1
29JUN27 8.25 P 0.00 0.00 0.00 1.96 +0.19 58 0 59 0
29JUN27 8.50 P 0.00 0.00 0.00 2.13 +0.19 58 0 45 0
29JUN27 8.75 P 0.00 0.00 0.00 2.31 +0.21 59 0 64 0
29JUN27 9.00 P 0.00 0.00 0.00 2.49 +0.21 59 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.67 +0.21 58 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.86 +0.22 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.07 +0.24 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.25 +0.24 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.66 +0.26 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.08 +0.27 60 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.50 +0.28 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.92 +0.29 59 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.36 +0.29 59 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.81 +0.31 59 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.26 +0.31 59 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.72 +0.32 59 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.18 +0.34 60 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.80 - 59 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.90 +0.09 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.02 +0.10 59 0 0 0
29SEP27 6.50 P 1.13 1.13 1.13 1.14 +0.10 59 25 25 0
29SEP27 6.75 P 0.00 0.00 0.00 1.28 +0.12 59 0 60 0
29SEP27 7.00 P 1.39 1.39 1.39 1.42 +0.13 59 15 135 +15
29SEP27 7.25 P 0.00 0.00 0.00 1.57 +0.14 59 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.72 +0.15 59 0 39 0
29SEP27 7.75 P 0.00 0.00 0.00 1.88 +0.16 59 0 94 0
29SEP27 8.00 P 0.00 0.00 0.00 2.04 +0.17 60 0 39 0
29SEP27 8.25 P 0.00 0.00 0.00 2.19 +0.16 59 0 25 0
29SEP27 8.50 P 0.00 0.00 0.00 2.37 +0.17 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.55 +0.19 59 0 15 0
29SEP27 9.00 P 0.00 0.00 0.00 2.73 +0.20 60 0 25 0
29SEP27 9.25 P 0.00 0.00 0.00 2.91 +0.20 60 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 3.10 +0.21 60 0 25 0
29SEP27 9.75 P 0.00 0.00 0.00 3.29 +0.21 60 0 25 0
29SEP27 10.00 P 0.00 0.00 0.00 3.49 +0.22 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.89 +0.24 60 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.29 +0.25 60 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.71 +0.26 61 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.13 +0.27 61 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.56 +0.27 61 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 6.00 +0.28 61 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 6.44 +0.30 61 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.87 +0.29 60 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 7.33 +0.30 61 0 0 0
TOTAL PUT 816 9,002 +562
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$ 6.990
29OCT26 4.90 C 0.00 0.00 0.00 2.10 -0.08 76 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.00 -0.08 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.75 -0.08 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.50 -0.08 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.27 -0.06 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.03 -0.06 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.78 -0.07 45 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.55 -0.07 39 0 114 0
29OCT26 6.75 C 0.00 0.00 0.00 0.33 -0.10 32 0 0 0
29OCT26 7.00 C 0.20 0.20 0.20 0.19 -0.06 33 3 158 +3
29OCT26 7.25 C 0.13 0.13 0.12 0.10 -0.04 34 315 375 +315
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 1,178 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 266 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 354 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 606 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.11 -0.09 38 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.01 -0.08 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.52 -0.09 36 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.29 -0.08 39 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.08 -0.07 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.87 -0.06 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.65 -0.09 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.48 -0.07 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 165 0
27NOV26 7.25 C 0.00 0.00 0.00 0.25 -0.05 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.18 -0.03 37 0 55 0
27NOV26 7.75 C 0.14 0.14 0.14 0.12 -0.02 37 30 384 +30
27NOV26 8.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 435 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 -0.02 37 0 615 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 595 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.15 -0.07 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 -0.06 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 -0.06 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.56 -0.09 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 -0.09 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 -0.06 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 -0.07 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 -0.08 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 -0.05 35 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.05 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 -0.05 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.04 35 0 131 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.04 35 0 253 0
30DEC26 8.00 C 0.17 0.17 0.17 0.15 -0.03 35 120 272 +120
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.03 35 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 350 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 36 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 199 0
28JAN27 4.90 C 0.00 0.00 0.00 2.15 -0.08 36 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.09 -0.06 45 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.85 -0.07 41 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.60 -0.08 36 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.38 -0.10 35 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.21 -0.06 38 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.00 -0.08 35 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.83 -0.08 35 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.69 -0.05 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.56 -0.04 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.45 -0.04 35 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.36 -0.03 35 0 3 0
28JAN27 7.75 C 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.24 -0.07 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 -0.07 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.93 -0.07 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 -0.07 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 -0.06 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 -0.06 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.15 -0.08 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.99 -0.08 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 -0.05 36 0 150 0
30MAR27 7.00 C 0.74 0.74 0.74 0.73 -0.05 36 80 412 +80
30MAR27 7.25 C 0.63 0.63 0.63 0.62 -0.04 36 85 390 +85
30MAR27 7.50 C 0.00 0.00 0.00 0.53 -0.04 36 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.04 36 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 262 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 -0.02 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.03 36 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.02 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 -0.02 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 56 0 121 0
29JUN27 4.90 C 0.00 0.00 0.00 2.31 -0.09 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.23 -0.08 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.03 -0.07 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.85 -0.07 38 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 -0.08 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.50 -0.06 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.32 -0.08 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.19 -0.06 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.06 -0.05 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.83 -0.05 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.73 -0.05 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.63 -0.06 36 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.56 -0.05 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.49 -0.05 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.44 -0.04 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 -0.03 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 -0.02 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.05 -0.01 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 0.02 -0.01 36 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29SEP27 4.90 C 0.00 0.00 0.00 2.31 -0.12 40 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.27 -0.08 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.03 -0.12 39 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.87 -0.08 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.69 -0.08 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.50 -0.10 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.37 -0.07 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.22 -0.07 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.09 -0.07 38 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.97 -0.07 38 0 37 0
29SEP27 7.25 C 0.00 0.00 0.00 0.87 -0.06 38 0 0 0
29SEP27 7.50 C 0.88 0.88 0.88 0.77 -0.06 38 20 40 +20
29SEP27 7.75 C 0.00 0.00 0.00 0.68 -0.06 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.60 -0.06 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.53 -0.05 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.47 -0.05 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.42 -0.04 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.37 -0.04 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.26 -0.02 38 0 22 0
29SEP27 10.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 39 0
TOTAL CALL 653 18,939 +653
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 54 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 36 0 924 0
29OCT26 6.75 P 0.08 0.10 0.08 0.10 +0.01 35 203 1,245 +83
29OCT26 7.00 P 0.18 0.18 0.18 0.20 +0.02 35 3 1,025 +3
29OCT26 7.25 P 0.00 0.00 0.00 0.35 +0.03 34 0 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.55 +0.05 35 0 503 0
29OCT26 7.75 P 0.00 0.00 0.00 0.76 +0.05 0 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 1.01 +0.08 0 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.27 +0.08 49 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 -227
29OCT26 8.75 P 0.00 0.00 0.00 1.77 +0.09 63 0 0 -74
29OCT26 9.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.27 +0.09 75 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.52 +0.09 81 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.77 +0.09 86 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.02 +0.09 112 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.01 +0.08 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 6.02 +0.09 145 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 36 0 120 0
27NOV26 6.00 P 0.05 0.05 0.05 0.05 +0.01 38 15 105 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 75 0
27NOV26 6.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 2 0
27NOV26 6.75 P 0.00 0.00 0.00 0.23 +0.01 36 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.34 +0.02 35 0 931 0
27NOV26 7.25 P 0.00 0.00 0.00 0.49 +0.04 36 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.66 +0.04 36 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.85 +0.05 36 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 1.06 +0.07 36 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.28 +0.07 35 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.54 +0.09 42 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.78 +0.10 43 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.27 +0.09 48 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.52 +0.09 51 0 0 -3
27NOV26 9.75 P 0.00 0.00 0.00 2.77 +0.09 55 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.02 +0.09 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.01 +0.08 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 6.02 +0.09 91 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 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.02 35 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.02 35 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.03 35 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 +0.03 35 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.04 34 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.05 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 +0.06 35 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.05 33 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.78 +0.06 35 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 +0.06 0 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.09 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 +0.09 41 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 +0.09 44 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 3.01 +0.08 0 0 414 0
30DEC26 10.50 P 0.00 0.00 0.00 3.51 +0.08 0 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 4.02 +0.09 57 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.01 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.02 +0.09 74 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.51 +0.08 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.02 +0.09 81 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.51 +0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.01 +0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.51 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.01 +0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.51 +0.08 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.02 +0.09 99 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.52 +0.09 102 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.02 +0.09 105 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.51 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.01 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.51 +0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.02 +0.09 115 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.21 +0.02 36 0 4 0
28JAN27 6.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 25 0
28JAN27 6.75 P 0.00 0.00 0.00 0.39 +0.02 35 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.51 +0.02 35 0 10 0
28JAN27 7.25 P 0.00 0.00 0.00 0.65 +0.03 35 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.82 +0.04 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.98 +0.04 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.17 +0.04 35 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.37 +0.04 35 0 10 0
28JAN27 8.50 P 0.00 0.00 0.00 1.58 +0.04 35 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.81 +0.06 35 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.03 +0.05 34 0 40 0
28JAN27 9.25 P 0.00 0.00 0.00 2.27 +0.06 34 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.52 +0.07 37 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 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.01 37 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.01 36 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.01 36 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 +0.03 36 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.03 36 0 380 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 +0.03 36 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.03 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 +0.03 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.47 +0.04 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 +0.04 36 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.88 +0.04 36 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.10 +0.05 36 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 +0.04 35 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 +0.05 35 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.06 36 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 3.02 +0.06 36 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.51 +0.08 0 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 4.02 +0.09 43 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.01 +0.08 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.02 +0.09 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.52 +0.09 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.02 +0.09 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.52 +0.09 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.01 +0.05 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.52 +0.09 68 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.01 +0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.51 +0.08 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.02 +0.09 75 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.52 +0.09 77 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 11.02 +0.09 79 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.38 +0.01 38 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 +0.02 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 +0.01 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.68 +0.02 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.81 +0.02 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 +0.03 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.10 +0.03 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.26 +0.03 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.43 +0.04 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.61 +0.04 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.80 +0.05 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 2.00 +0.05 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.20 +0.05 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.41 +0.06 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.67 +0.05 40 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.90 +0.06 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.12 +0.04 41 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.55 +0.09 38 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 4.02 +0.04 38 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 5.02 +0.09 43 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.02 +0.09 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.52 +0.08 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 7.02 +0.08 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.52 +0.08 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 8.02 +0.06 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.32 +0.01 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.39 0.00 36 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.49 +0.02 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.59 +0.02 37 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.82 +0.02 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.96 +0.02 36 0 15 0
29SEP27 7.00 P 1.01 1.01 1.01 1.10 +0.02 36 20 50 +15
29SEP27 7.25 P 0.00 0.00 0.00 1.25 +0.03 35 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.41 +0.03 35 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.58 +0.03 35 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.76 +0.04 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.94 +0.05 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.12 +0.04 34 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.31 +0.04 33 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.51 +0.05 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.71 +0.05 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.92 +0.06 32 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.13 +0.06 31 0 8 0
29SEP27 10.00 P 0.00 0.00 0.00 3.34 -0.05 30 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.89 +0.18 37 0 0 0
TOTAL PUT 241 21,842 -188
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$ 84.060
29OCT26 55.00 C 0.00 0.00 0.00 29.28 +0.27 108 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.76 +0.25 95 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.21 +0.19 78 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.79 +0.27 79 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.29 +0.26 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.73 +0.20 55 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.15 +0.05 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.66 +0.06 26 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.16 +0.05 16 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.67 +0.05 16 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 4.24 +0.03 16 0 360 0
29OCT26 82.50 C 0.00 0.00 0.00 2.16 +0.05 16 0 69 0
29OCT26 85.00 C 0.69 0.80 0.63 0.74 -0.03 16 210 389 +210
29OCT26 87.50 C 0.00 0.00 0.00 0.18 -0.01 16 0 92 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 0.00 17 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 24 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 24.59 +0.35 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 22.14 +0.39 54 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.36 +0.10 34 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.17 +0.64 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.33 +0.05 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.85 +0.05 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.40 +0.04 17 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.05 +0.02 17 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 4.91 0.00 17 0 240 0
27NOV26 82.50 C 0.00 0.00 0.00 3.16 +0.07 18 0 154 0
27NOV26 85.00 C 0.00 0.00 0.00 1.75 -0.01 17 0 112 0
27NOV26 87.50 C 0.90 1.00 0.90 0.89 -0.03 17 31 125 +31
27NOV26 90.00 C 0.00 0.00 0.00 0.42 -0.01 17 0 260 0
27NOV26 92.50 C 0.00 0.00 0.00 0.17 -0.02 17 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 341 0
27NOV26 97.50 C 0.05 0.05 0.05 0.02 -0.01 17 20 55 +20
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 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 26 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 29.79 +0.65 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.30 +0.64 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.83 +0.59 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.36 +0.61 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.93 +0.65 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.49 +0.63 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.00 +0.49 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.13 +0.04 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.78 +0.03 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 7.58 +0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.76 +0.02 19 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 4.00 +0.06 18 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 2.57 0.00 17 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.61 -0.01 17 0 31 0
30DEC26 90.00 C 0.98 0.98 0.98 0.97 +0.01 18 25 57 +20
30DEC26 92.50 C 0.00 0.00 0.00 0.54 -0.03 18 0 127 0
30DEC26 95.00 C 0.00 0.00 0.00 0.28 -0.02 18 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.01 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 25.03 +0.62 41 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 22.58 +0.61 37 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 20.18 +0.63 35 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 17.69 +0.54 31 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 15.24 +0.45 27 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 12.43 +0.03 18 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 10.17 +0.01 18 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 8.08 0.00 18 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 6.21 -0.02 18 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 4.60 -0.06 18 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 3.25 -0.02 18 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 2.22 -0.01 18 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 1.47 -0.02 18 0 3 0
28JAN27 92.50 C 0.00 0.00 0.00 0.95 -0.01 18 0 3 0
28JAN27 95.00 C 0.00 0.00 0.00 0.59 -0.02 18 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 30.34 +0.65 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.92 +0.65 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.55 +0.68 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.17 +0.68 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.69 +0.56 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.23 +0.42 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.85 +0.31 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.16 +0.01 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.07 0.00 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.14 -0.02 19 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.40 -0.17 19 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.87 -0.11 19 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.59 -0.01 19 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.48 +0.01 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.59 +0.01 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.91 0.00 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.41 0.00 19 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.99 -0.03 19 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.69 -0.04 19 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 0.47 -0.03 19 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.09 -0.01 19 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 31.05 +0.64 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.64 +0.58 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.23 +0.51 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.79 +0.38 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.40 +0.27 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.08 +0.39 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.86 +0.33 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.75 +0.51 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.40 +0.08 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.63 +0.08 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.03 +0.09 21 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 7.58 +0.08 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.31 +0.09 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.18 +0.08 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.21 +0.11 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.40 +0.11 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.65 +0.04 20 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.11 0.00 20 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.71 +0.08 21 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 1.34 +0.03 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.05 +0.04 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 0.78 +0.03 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.45 +0.02 21 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 26.32 +0.42 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.95 +0.30 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.64 +0.40 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.43 +0.32 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.33 +0.29 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.35 +0.48 23 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.10 +0.03 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.43 +0.02 20 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.18 +0.06 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 8.72 +0.12 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 7.38 +0.08 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.24 +0.08 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.20 +0.04 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.35 +0.05 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.63 +0.02 20 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.10 +0.09 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.55 +0.03 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.08 +0.04 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.34 -0.01 20 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.09 0.00 20 0 3 0
TOTAL CALL 286 5,307 +281
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 704 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 17 0 252 0
29OCT26 80.00 P 0.20 0.20 0.15 0.08 -0.02 16 6 825 +4
29OCT26 82.50 P 0.49 0.52 0.46 0.48 -0.07 16 42 135 +38
29OCT26 85.00 P 0.00 0.00 0.00 1.63 -0.10 16 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 3.54 -0.07 16 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 5.94 -0.06 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.44 -0.06 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.94 -0.06 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.44 -0.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.94 -0.06 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.44 -0.11 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.94 -0.11 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.44 -0.11 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.94 -0.11 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.44 -0.11 0 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 21 0 96 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 0.00 19 0 70 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 94 0
27NOV26 77.50 P 0.36 0.36 0.36 0.20 -0.03 17 30 306 -30
27NOV26 80.00 P 0.65 0.68 0.65 0.56 -0.05 17 180 384 +180
27NOV26 82.50 P 1.28 1.28 1.28 1.29 -0.08 18 1 27 +1
27NOV26 85.00 P 0.00 0.00 0.00 2.46 -0.13 18 0 132 0
27NOV26 87.50 P 0.00 0.00 0.00 4.08 -0.08 17 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.12 -0.08 17 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.45 -0.07 17 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 10.94 -0.06 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 13.44 -0.06 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.94 -0.34 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.44 -0.36 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.94 -0.36 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.44 -0.33 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.94 -0.36 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.44 -0.33 0 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 31 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.17 0.17 0.17 0.01 0.00 19 197 198 +157
30DEC26 70.00 P 0.00 0.00 0.00 0.03 0.00 18 0 93 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 153 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 -0.03 18 0 191 0
30DEC26 77.50 P 0.84 0.84 0.69 0.51 -0.05 18 210 327 +180
30DEC26 80.00 P 0.00 0.00 0.00 1.04 -0.07 18 0 77 0
30DEC26 82.50 P 0.00 0.00 0.00 1.90 -0.08 18 0 40 0
30DEC26 85.00 P 0.00 0.00 0.00 3.07 -0.14 18 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 4.63 -0.13 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.45 -0.09 18 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.60 -0.08 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 10.95 -0.07 17 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.44 -0.06 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.94 -0.34 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.44 -0.36 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.94 -0.36 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.44 -0.33 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.94 -0.36 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.44 -0.33 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.94 -0.32 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.44 -0.32 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.94 -0.32 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
28JAN27 62.50 P 0.10 0.11 0.10 0.01 0.00 21 26 83 +26
28JAN27 65.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.19 -0.03 18 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.43 -0.04 18 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 0.83 -0.06 18 0 6 0
28JAN27 80.00 P 0.00 0.00 0.00 1.47 -0.03 18 0 5 0
28JAN27 82.50 P 0.00 0.00 0.00 2.38 -0.10 18 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 3.54 -0.13 18 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 4.99 -0.20 18 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 6.78 -0.11 18 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 8.81 -0.09 18 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 11.04 -0.08 18 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 13.44 -0.07 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 15.94 -0.34 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 18.44 -0.36 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 20.94 -0.36 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 23.44 -0.33 0 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 0.03 -0.01 19 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 -0.01 19 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.56 -0.05 19 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 0.95 -0.06 19 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 1.51 -0.07 19 0 4 0
30MAR27 80.00 P 0.00 0.00 0.00 2.28 -0.10 19 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.25 -0.14 19 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.37 -0.16 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.81 -0.16 19 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.49 -0.11 19 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.35 -0.11 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.40 -0.10 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.62 -0.09 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.97 -0.33 19 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.44 -0.36 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.94 -0.36 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.44 -0.36 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.94 -0.36 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.44 -0.36 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.94 -0.36 0 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 0.00 0.00 0.00 0.11 0.00 21 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.35 +0.02 21 0 13 0
29JUN27 67.50 P 0.00 0.00 0.00 0.59 +0.02 21 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 0.92 +0.03 21 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.36 +0.02 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 1.95 +0.03 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.69 +0.03 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.52 -0.05 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.56 -0.01 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.79 +0.04 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.17 +0.02 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.72 +0.02 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.42 +0.02 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.29 +0.01 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.29 0.00 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.40 -0.23 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.65 -0.15 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.99 -0.31 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.44 -0.36 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.94 -0.36 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.44 -0.36 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.23 -0.01 20 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 0.38 -0.01 20 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.60 -0.01 20 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 0.93 -0.02 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.35 -0.02 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.90 -0.02 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.57 -0.03 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.37 -0.04 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.32 -0.04 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.36 -0.12 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.50 -0.13 20 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.84 -0.13 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.34 -0.18 20 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.00 -0.22 20 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.85 -0.05 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.75 -0.06 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.52 -0.52 19 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.65 -0.53 19 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.16 -0.14 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.50 -0.30 20 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.94 -0.36 0 0 0 0
TOTAL PUT 692 7,561 +556
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$ 9.475
29OCT26 6.75 C 0.00 0.00 0.00 2.73 +0.17 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.50 +0.19 80 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.99 +0.18 53 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.74 +0.18 46 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.49 +0.18 39 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.24 +0.17 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.00 +0.16 33 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.77 +0.15 32 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.55 +0.13 30 0 92 0
29OCT26 9.25 C 0.00 0.00 0.00 0.38 +0.11 32 0 257 0
29OCT26 9.50 C 0.00 0.00 0.00 0.24 +0.07 32 0 153 0
29OCT26 9.75 C 0.13 0.14 0.13 0.14 +0.05 32 131 431 +15
29OCT26 10.00 C 0.05 0.08 0.05 0.08 +0.03 32 32 422 +8
29OCT26 10.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 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 2.75 +0.17 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.50 +0.17 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.26 +0.18 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.01 +0.17 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.77 +0.17 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.53 +0.16 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.30 +0.15 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.09 +0.14 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.89 +0.12 31 0 30 0
27NOV26 9.00 C 0.65 0.65 0.65 0.71 +0.12 31 15 150 +15
27NOV26 9.25 C 0.58 0.58 0.58 0.56 +0.11 32 15 90 0
27NOV26 9.50 C 0.39 0.42 0.39 0.42 +0.08 31 30 63 +30
27NOV26 9.75 C 0.31 0.31 0.31 0.31 +0.06 31 30 67 -30
27NOV26 10.00 C 0.22 0.22 0.22 0.22 +0.04 31 12 156 +6
27NOV26 10.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 251 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.54 +0.18 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.30 +0.18 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 +0.19 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 +0.18 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 +0.20 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 +0.16 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.20 +0.13 32 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 +0.13 31 0 135 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 +0.11 31 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 +0.09 31 0 125 0
30DEC26 9.50 C 0.60 0.60 0.59 0.56 +0.08 31 20 104 +10
30DEC26 9.75 C 0.00 0.00 0.00 0.45 +0.07 31 0 150 0
30DEC26 10.00 C 0.32 0.32 0.32 0.35 +0.05 30 20 78 -10
30DEC26 10.50 C 0.23 0.23 0.22 0.22 +0.03 31 36 69 -36
30DEC26 11.00 C 0.15 0.15 0.15 0.13 +0.02 31 4 158 0
30DEC26 11.50 C 0.08 0.08 0.08 0.08 +0.01 32 1 912 -1
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 32 0 298 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 292 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 557 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 162 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
30DEC26 20.00 C 0.01 0.01 0.01 0.01 0.00 66 14 157 +14
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.80 +0.17 32 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.56 +0.17 32 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.32 +0.16 30 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.15 +0.26 38 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.87 +0.15 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.67 +0.16 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.49 +0.17 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.27 +0.13 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.09 +0.11 30 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.94 +0.12 31 0 30 0
28JAN27 9.25 C 0.00 0.00 0.00 0.79 +0.10 31 0 1 0
28JAN27 9.50 C 0.00 0.00 0.00 0.66 +0.09 30 0 30 0
28JAN27 9.75 C 0.00 0.00 0.00 0.55 +0.08 31 0 75 0
28JAN27 10.00 C 0.00 0.00 0.00 0.46 +0.07 31 0 17 0
28JAN27 10.50 C 0.32 0.32 0.32 0.31 +0.05 31 5 5 +5
28JAN27 11.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 90 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 119 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.86 +0.16 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 +0.17 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.42 +0.21 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.20 +0.15 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.00 +0.19 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.83 +0.22 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.62 +0.13 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.48 +0.20 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 +0.09 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.14 +0.12 32 0 45 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 +0.11 32 0 0 0
30MAR27 9.50 C 0.88 0.88 0.88 0.88 +0.10 32 100 100 +100
30MAR27 9.75 C 0.00 0.00 0.00 0.76 +0.08 32 0 0 0
30MAR27 10.00 C 0.70 0.70 0.70 0.67 +0.08 32 1 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 +0.07 32 0 67 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 +0.05 33 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 +0.04 32 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 50 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.00 C 0.05 0.05 0.05 0.01 0.00 32 3 3 -1
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 40 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 2.91 +0.15 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.70 +0.15 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.48 +0.14 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.28 +0.13 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.09 +0.13 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.96 +0.17 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.78 +0.16 35 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.61 +0.15 34 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.45 +0.13 34 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.27 +0.08 33 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.17 +0.10 34 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.02 +0.07 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.91 +0.06 33 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.83 +0.07 33 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.66 +0.04 33 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.51 +0.03 33 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 +0.02 33 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 +0.01 33 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 0.00 33 0 13 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 0.00 33 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 33 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 0.00 33 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 0.00 33 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 2.99 +0.16 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.79 +0.16 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.60 +0.16 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.41 +0.15 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.25 +0.22 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.07 +0.20 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.90 +0.16 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.75 +0.16 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.60 +0.14 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.47 +0.13 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.35 +0.12 35 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.24 +0.11 35 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.14 +0.10 36 0 30 0
29SEP27 10.00 C 0.00 0.00 0.00 1.05 +0.10 36 0 23 0
29SEP27 10.50 C 0.00 0.00 0.00 0.88 +0.09 36 0 15 0
29SEP27 11.00 C 0.00 0.00 0.00 0.74 +0.08 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.63 +0.07 36 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.52 +0.05 36 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.44 +0.06 36 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.38 +0.05 37 0 41 0
29SEP27 13.50 C 0.00 0.00 0.00 0.32 +0.04 37 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.23 +0.04 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 352 0
29SEP27 15.50 C 0.00 0.00 0.00 0.16 +0.03 37 0 1 0
29SEP27 16.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 110 0
29SEP27 16.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 336 0
TOTAL CALL 469 13,142 +125
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 335 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 354 0
29OCT26 9.00 P 0.07 0.07 0.07 0.08 -0.05 33 3 366 -1
29OCT26 9.25 P 0.14 0.14 0.14 0.15 -0.08 33 5 219 0
29OCT26 9.50 P 0.25 0.25 0.24 0.27 -0.09 34 21 2,084 0
29OCT26 9.75 P 0.45 0.45 0.45 0.41 -0.12 33 1 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.59 -0.15 32 0 165 0
29OCT26 10.50 P 0.00 0.00 0.00 1.04 -0.20 34 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.54 -0.21 46 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 2.03 -0.17 50 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.53 -0.17 59 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.03 -0.17 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.53 -0.17 75 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.03 -0.17 83 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.53 -0.17 90 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.03 -0.17 97 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.53 -0.17 104 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.03 -0.17 110 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.53 -0.17 116 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.03 -0.17 122 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.53 -0.17 127 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 80 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 -0.04 31 0 1,077 0
27NOV26 8.75 P 0.14 0.15 0.14 0.14 -0.05 32 70 126 +60
27NOV26 9.00 P 0.00 0.00 0.00 0.21 -0.07 32 0 121 0
27NOV26 9.25 P 0.00 0.00 0.00 0.30 -0.08 32 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 0.41 -0.11 31 0 215 0
27NOV26 9.75 P 0.00 0.00 0.00 0.56 -0.12 32 0 81 0
27NOV26 10.00 P 0.00 0.00 0.00 0.70 -0.15 30 0 234 0
27NOV26 10.50 P 0.00 0.00 0.00 1.11 -0.15 32 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.54 -0.23 29 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 2.03 -0.17 33 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.53 -0.17 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.03 -0.17 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.53 -0.17 49 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.03 -0.17 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.53 -0.17 58 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.03 -0.17 62 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.53 -0.17 67 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.03 -0.17 71 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.53 -0.17 75 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.03 -0.17 78 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.53 -0.17 82 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 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 -0.01 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.02 32 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 81 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 -0.04 31 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.05 31 0 60 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.06 31 0 137 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 -0.08 31 0 147 0
30DEC26 9.25 P 0.43 0.43 0.43 0.41 -0.09 31 5 82 0
30DEC26 9.50 P 0.51 0.51 0.51 0.53 -0.10 31 10 168 +10
30DEC26 9.75 P 0.67 0.67 0.67 0.67 -0.11 31 2 221 -2
30DEC26 10.00 P 0.81 0.81 0.81 0.80 -0.15 29 15 166 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.18 31 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 -0.20 32 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.07 -0.21 34 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.54 -0.23 34 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.03 -0.17 36 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.53 -0.17 40 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.03 -0.17 44 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.53 -0.17 47 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.03 -0.17 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.53 -0.17 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.03 -0.23 57 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.53 -0.23 60 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.03 -0.17 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.53 -0.17 66 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.03 -0.22 69 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.53 -0.17 72 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.03 -0.17 74 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.53 -0.17 77 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.03 -0.17 79 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.53 -0.17 82 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.53 -0.17 87 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.53 -0.17 91 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.53 -0.17 95 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.53 -0.17 99 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.16 -0.04 31 0 37 0
28JAN27 8.50 P 0.00 0.00 0.00 0.22 -0.05 31 0 75 0
28JAN27 8.75 P 0.00 0.00 0.00 0.30 -0.06 31 0 20 0
28JAN27 9.00 P 0.00 0.00 0.00 0.39 -0.07 31 0 115 0
28JAN27 9.25 P 0.48 0.48 0.48 0.49 -0.09 31 1 1 +1
28JAN27 9.50 P 0.00 0.00 0.00 0.61 -0.10 31 0 0 0
28JAN27 9.75 P 0.75 0.75 0.75 0.75 -0.11 31 5 11 +5
28JAN27 10.00 P 0.00 0.00 0.00 0.90 -0.14 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.27 -0.11 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.64 -0.17 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.08 -0.20 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.54 -0.23 30 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.03 -0.17 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.53 -0.17 36 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.03 -0.17 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 24 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 -0.02 33 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 -0.02 32 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 -0.04 33 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 -0.05 32 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 -0.06 32 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.07 32 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 -0.08 32 0 4 0
30MAR27 9.50 P 0.78 0.78 0.78 0.78 -0.09 32 15 17 +2
30MAR27 9.75 P 0.00 0.00 0.00 0.92 -0.09 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 -0.10 33 0 152 0
30MAR27 10.50 P 0.00 0.00 0.00 1.42 -0.09 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.79 -0.11 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.21 -0.10 34 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.62 -0.15 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.07 -0.20 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.54 -0.16 33 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.03 -0.17 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.53 -0.17 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.03 -0.17 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.53 -0.17 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.03 -0.23 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.53 -0.23 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.03 -0.17 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.53 -0.17 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.03 -0.22 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.53 -0.17 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.03 -0.17 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.53 -0.17 59 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.03 -0.17 61 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.53 -0.17 62 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.53 -0.17 66 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.53 -0.17 69 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.53 -0.17 72 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.53 -0.17 75 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 -0.04 33 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 -0.04 33 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 -0.06 33 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 -0.05 33 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 -0.07 33 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 -0.06 33 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 -0.07 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.66 -0.07 33 0 30 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 -0.10 33 0 32 0
29JUN27 9.00 P 0.00 0.00 0.00 0.85 -0.13 32 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 -0.15 32 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.11 -0.17 31 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.30 -0.13 32 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.46 -0.13 33 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.81 -0.14 33 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.19 -0.19 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.58 -0.15 33 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 2.98 -0.17 33 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.41 -0.17 32 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.86 -0.20 33 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.31 -0.17 33 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.78 -0.16 33 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.24 -0.18 32 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.72 -0.17 33 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.19 -0.18 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.67 -0.18 32 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.13 -0.19 0 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.64 -0.18 31 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.13 -0.17 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.29 -0.02 37 0 191 0
29SEP27 7.00 P 0.00 0.00 0.00 0.36 -0.02 37 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.43 -0.03 37 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.52 -0.02 37 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.60 -0.04 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.71 -0.03 37 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.81 -0.04 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 0.93 -0.05 37 0 27 0
29SEP27 8.75 P 0.00 0.00 0.00 1.05 -0.05 37 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.18 -0.06 38 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.33 -0.06 38 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.47 -0.07 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.62 -0.03 38 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.79 -0.08 38 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.13 -0.03 38 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.50 -0.09 39 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.89 -0.01 39 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.29 -0.12 40 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.71 -0.01 40 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.14 -0.14 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.46 -0.13 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.05 +0.01 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.51 +0.01 44 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.81 -0.15 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.28 -0.15 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.74 -0.16 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.34 -0.03 45 0 0 0
TOTAL PUT 153 12,903 +75
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$ 60.200
29OCT26 44.00 C 0.00 0.00 0.00 16.41 -0.55 88 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.42 -0.54 84 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.42 -0.55 79 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.42 -0.55 73 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.42 -0.55 68 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.27 -0.70 38 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.27 -0.70 33 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.77 -0.70 19 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.27 -0.71 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.82 -0.69 14 0 105 0
29OCT26 60.00 C 1.10 1.10 0.88 0.91 -0.44 15 105 102 -4
29OCT26 62.50 C 0.11 0.11 0.11 0.11 -0.16 15 35 253 +10
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 181 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.52 -0.56 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.53 -0.55 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.54 -0.54 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.54 -0.55 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.55 -0.54 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.39 -0.71 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.40 -0.70 20 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.91 -0.70 15 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 5.57 -0.41 19 0 30 0
27NOV26 57.50 C 3.61 3.61 3.61 3.32 -0.41 17 15 119 +15
27NOV26 60.00 C 0.00 0.00 0.00 1.53 -0.38 15 0 58 0
27NOV26 62.50 C 0.48 0.56 0.48 0.52 -0.24 15 12 149 +10
27NOV26 65.00 C 0.00 0.00 0.00 0.14 -0.09 15 0 139 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.03 15 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.66 -0.52 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.60 -0.59 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.69 -0.51 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.69 -0.51 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.70 -0.38 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.71 -0.37 37 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.72 -0.37 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.74 -0.35 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.53 -0.57 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.54 -0.56 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.08 -0.70 14 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.57 -0.63 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.65 -0.43 15 0 33 0
30DEC26 60.00 C 0.00 0.00 0.00 1.96 -0.39 14 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 -0.24 15 0 43 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 -0.14 15 0 40 0
30DEC26 67.50 C 0.16 0.16 0.16 0.11 -0.07 14 19 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.03 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 7 0
30DEC26 75.00 C 0.01 0.01 0.01 0.01 0.00 18 65 105 +65
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 15.84 -0.24 34 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 14.86 -0.22 32 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 13.87 -0.22 30 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 12.89 -0.20 29 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 11.91 -0.20 27 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 10.68 -0.45 15 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.25 -0.70 14 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 6.08 -0.42 16 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 3.99 -0.40 15 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 2.35 -0.38 15 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 1.25 -0.27 15 0 15 0
28JAN27 65.00 C 0.00 0.00 0.00 0.58 -0.18 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.24 -0.10 15 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 0.09 -0.05 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.11 -0.19 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.13 -0.19 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.15 -0.20 29 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.17 -0.20 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.20 -0.19 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.22 -0.20 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.24 -0.20 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.99 -0.48 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.65 -0.68 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.54 -0.48 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.65 -0.54 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.08 -0.33 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.92 -0.25 15 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 1.10 -0.23 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.59 -0.17 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 -0.11 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 -0.06 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.03 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.01 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 18 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.37 -0.19 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.39 -0.20 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.42 -0.20 27 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.45 -0.19 26 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.48 -0.19 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.44 -0.26 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.56 -0.19 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.28 -0.52 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.24 -0.44 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.13 -0.37 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.22 -0.39 16 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.70 -0.35 16 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.48 -0.33 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.59 -0.26 15 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 0.97 -0.23 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.57 -0.15 15 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 -0.10 15 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.06 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.04 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.02 15 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -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 16.42 -0.20 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.45 -0.20 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.48 -0.20 22 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.45 -0.27 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.56 -0.21 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.57 -0.27 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.31 -0.50 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.28 -0.32 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.45 -0.35 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.08 -0.24 16 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.93 -0.20 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.05 -0.16 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.39 -0.14 16 0 2 0
29SEP27 70.00 C 0.96 0.96 0.96 0.89 -0.21 16 3 18 +3
29SEP27 72.50 C 0.00 0.00 0.00 0.59 -0.14 16 0 15 0
29SEP27 75.00 C 0.50 0.50 0.50 0.36 -0.11 16 19 44 +19
29SEP27 77.50 C 0.00 0.00 0.00 0.23 -0.07 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.14 -0.05 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.09 -0.03 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
TOTAL CALL 273 2,541 +118
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 48 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 41 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 647 0
29OCT26 57.50 P 0.09 0.09 0.09 0.05 +0.01 15 20 1,258 0
29OCT26 60.00 P 0.57 0.57 0.55 0.59 +0.17 14 31 301 -14
29OCT26 62.50 P 0.00 0.00 0.00 2.36 +0.50 15 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.80 +0.70 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.30 +0.70 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.80 +0.70 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.80 +0.44 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.30 +0.44 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.80 +0.24 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.30 +0.24 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.80 +0.24 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 100 0
27NOV26 57.50 P 0.20 0.34 0.20 0.32 +0.10 15 12 238 +12
27NOV26 60.00 P 1.05 1.05 1.05 1.11 +0.24 15 3 50 0
27NOV26 62.50 P 0.00 0.00 0.00 2.61 +0.37 14 0 89 0
27NOV26 65.00 P 0.00 0.00 0.00 4.84 +0.66 16 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 7.30 +0.50 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.80 +0.70 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.80 +0.29 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.30 +0.29 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.80 +0.24 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.30 +0.24 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.80 +0.24 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.03 14 0 77 0
30DEC26 57.50 P 0.57 0.57 0.54 0.52 +0.10 14 4 169 -2
30DEC26 60.00 P 0.00 0.00 0.00 1.38 +0.22 14 0 382 0
30DEC26 62.50 P 0.00 0.00 0.00 2.86 +0.36 14 0 63 0
30DEC26 65.00 P 4.83 4.91 4.82 4.91 +0.48 15 23 18 +3
30DEC26 67.50 P 0.00 0.00 0.00 7.30 +0.50 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.80 +0.70 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.80 +0.29 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.30 +0.29 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.80 +0.24 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.30 +0.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.80 +0.24 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.30 +0.34 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.80 +0.34 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.25 +0.04 15 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.70 +0.08 14 0 0 0
28JAN27 60.00 P 1.52 1.52 1.52 1.63 +0.21 15 2 2 +2
28JAN27 62.50 P 0.00 0.00 0.00 3.08 +0.33 15 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 5.04 +0.46 15 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 7.30 +0.50 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 9.80 +0.70 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.80 +0.29 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.30 +0.29 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.80 +0.24 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.30 +0.24 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 0.00 15 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.19 +0.03 15 0 96 0
30MAR27 55.00 P 0.00 0.00 0.00 0.49 +0.07 15 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 +0.11 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 1.96 +0.13 14 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 3.39 +0.27 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.21 +0.37 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.36 +0.56 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 9.80 +0.70 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.80 +0.29 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.30 +0.29 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.80 +0.24 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.30 +0.24 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.80 +0.24 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.30 +0.34 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.80 +0.34 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 0.00 16 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.16 +0.02 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.23 +0.03 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.31 +0.03 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.66 +0.05 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.25 +0.08 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.11 +0.16 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.29 +0.17 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 4.78 +0.26 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.61 +0.37 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.67 +0.45 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.82 +0.36 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 12.98 +0.26 13 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.31 +0.26 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.61 +0.19 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.10 +0.28 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.51 +0.27 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.85 +0.19 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.22 +0.03 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.30 +0.03 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.41 +0.05 16 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.54 +0.06 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 0.99 +0.08 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.69 +0.15 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.60 +0.15 16 0 30 0
29SEP27 60.00 P 3.75 3.75 3.75 3.86 +0.30 16 2 6 +2
29SEP27 62.50 P 0.00 0.00 0.00 5.21 +0.15 15 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.03 +0.27 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.21 +0.57 17 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.02 +0.29 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.17 +0.25 15 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.44 +0.25 14 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.76 +0.25 11 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.15 +0.27 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.54 +0.27 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.97 +0.29 0 0 0 0
TOTAL PUT 97 5,668 +3
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$ 20.320
29OCT26 15.00 C 0.00 0.00 0.00 5.33 -0.17 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.89 -0.11 78 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.39 -0.11 70 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.84 -0.16 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.34 -0.16 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.84 -0.17 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.35 -0.16 28 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.87 -0.15 29 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.41 -0.14 28 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 0.99 -0.10 27 0 55 0
29OCT26 20.00 C 0.00 0.00 0.00 0.66 -0.11 28 0 138 0
29OCT26 21.00 C 0.22 0.26 0.22 0.21 -0.05 27 19 378 +19
29OCT26 22.00 C 0.05 0.05 0.05 0.04 -0.03 27 16 334 +16
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 272 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.38 -0.16 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.89 -0.15 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.39 -0.16 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.90 -0.15 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.41 -0.16 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.94 -0.15 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.49 -0.14 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.06 -0.14 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.67 -0.13 28 0 61 0
27NOV26 19.50 C 0.00 0.00 0.00 1.31 -0.13 28 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 1.01 -0.10 28 0 59 0
27NOV26 21.00 C 0.00 0.00 0.00 0.54 -0.07 28 0 87 0
27NOV26 22.00 C 0.00 0.00 0.00 0.27 -0.04 28 0 113 0
27NOV26 23.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 290 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 56 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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
30DEC26 15.00 C 0.00 0.00 0.00 5.44 -0.15 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.00 -0.10 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.48 -0.13 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.00 -0.13 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.51 -0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.07 -0.05 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.64 -0.06 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.25 -0.13 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.88 -0.13 27 0 37 0
30DEC26 19.50 C 0.00 0.00 0.00 1.53 -0.15 26 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.10 27 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.78 -0.08 27 0 118 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 -0.07 27 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 -0.04 27 0 13 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.55 -0.04 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 5.03 -0.07 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.56 -0.05 30 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.13 0.00 32 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.61 -0.10 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.18 -0.11 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.77 -0.06 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.40 -0.13 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.05 -0.13 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.71 -0.15 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.43 -0.13 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.97 -0.09 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.62 -0.08 26 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.39 -0.06 27 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.03 0.00 28 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 5.70 -0.07 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.24 +0.09 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.79 -0.08 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.31 -0.12 29 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.85 -0.07 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.45 -0.08 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.08 -0.05 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.73 -0.05 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.40 -0.14 27 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 2.12 -0.12 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.84 -0.11 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.37 -0.10 28 0 651 0
30MAR27 22.00 C 0.00 0.00 0.00 1.01 -0.08 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.73 -0.07 28 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 -0.06 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.01 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 28 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 29 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 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.96 -0.06 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.47 -0.12 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.05 -0.13 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.63 -0.14 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.27 -0.09 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.88 -0.14 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.54 -0.16 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.22 -0.06 29 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.92 -0.15 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.64 -0.15 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.38 -0.15 29 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 1.92 -0.13 29 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.53 -0.12 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.21 -0.11 29 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.94 -0.10 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.73 -0.06 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 -0.07 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.44 -0.04 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.98 -0.11 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.56 -0.13 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.14 -0.14 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.74 -0.14 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.36 -0.15 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.99 -0.15 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.54 -0.16 28 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.22 -0.15 28 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 3.00 -0.13 30 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.71 -0.13 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.44 -0.13 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.97 -0.11 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.58 -0.09 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.25 -0.08 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.98 -0.07 29 0 2 0
29SEP27 25.00 C 0.00 0.00 0.00 0.76 -0.07 28 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.60 -0.05 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.46 -0.04 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 1 0
29SEP27 30.00 C 0.26 0.26 0.26 0.21 -0.02 28 2 2 +2
29SEP27 31.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
TOTAL CALL 37 4,798 +37
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 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 30 0 122 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 96 0
29OCT26 19.00 P 0.07 0.07 0.07 0.07 +0.02 29 1 103 +1
29OCT26 19.50 P 0.00 0.00 0.00 0.15 +0.03 28 0 359 0
29OCT26 20.00 P 0.00 0.00 0.00 0.30 +0.05 27 0 329 0
29OCT26 21.00 P 0.00 0.00 0.00 0.86 +0.09 27 0 360 0
29OCT26 22.00 P 0.00 0.00 0.00 1.71 +0.15 28 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.68 +0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.68 -0.01 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.68 -0.04 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.68 -0.04 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.68 0.00 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.68 -0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.68 -0.04 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.68 -0.06 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 29 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 23 0
27NOV26 18.00 P 0.10 0.10 0.10 0.10 +0.01 29 1 58 +1
27NOV26 18.50 P 0.00 0.00 0.00 0.18 +0.03 29 0 89 0
27NOV26 19.00 P 0.00 0.00 0.00 0.29 +0.04 29 0 104 0
27NOV26 19.50 P 0.00 0.00 0.00 0.44 +0.05 29 0 79 0
27NOV26 20.00 P 0.00 0.00 0.00 0.63 +0.05 29 0 145 0
27NOV26 21.00 P 0.00 0.00 0.00 1.16 +0.07 28 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 1.90 +0.11 29 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 2.74 +0.06 28 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.69 +0.05 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.68 +0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.68 -0.01 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.68 -0.04 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.68 -0.04 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.68 -0.05 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.68 -0.06 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.68 -0.05 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.68 -0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 36 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 59 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 57 0
30DEC26 18.50 P 0.33 0.33 0.33 0.31 +0.03 27 1 26 +1
30DEC26 19.00 P 0.41 0.41 0.41 0.45 +0.04 28 15 43 +15
30DEC26 19.50 P 0.59 0.59 0.59 0.60 +0.02 27 15 48 0
30DEC26 20.00 P 0.75 0.79 0.75 0.81 +0.05 27 18 226 0
30DEC26 21.00 P 0.00 0.00 0.00 1.35 +0.07 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.04 +0.10 27 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.83 +0.04 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.73 +0.04 27 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.68 +0.01 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.71 +0.02 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.68 -0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.68 -0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.68 -0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.68 -0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.68 -0.05 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.68 -0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.69 -0.03 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.68 -0.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.68 -0.02 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.71 0.00 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.68 -0.04 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 0.00 27 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 0.09 +0.01 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 0.20 +0.01 27 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 30 0
28JAN27 18.50 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.74 +0.03 27 0 15 0
28JAN27 20.00 P 0.93 0.93 0.93 0.94 +0.03 26 15 30 0
28JAN27 21.00 P 0.00 0.00 0.00 1.49 +0.07 27 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.16 +0.10 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.92 +0.12 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.78 +0.03 27 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.70 +0.03 26 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.71 +0.02 31 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.68 -0.04 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.68 -0.04 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.68 -0.05 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 0.00 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 +0.01 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 +0.01 28 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 +0.03 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 +0.02 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.02 +0.03 28 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 +0.04 27 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.76 +0.05 27 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.40 +0.07 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.13 +0.01 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.93 +0.02 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.81 0.00 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.71 +0.02 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.68 -0.04 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.68 -0.04 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.68 -0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.68 -0.07 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.69 -0.05 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.68 -0.06 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.69 -0.06 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.69 -0.06 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.68 -0.06 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.71 -0.02 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 0.00 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 0.00 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.35 0.00 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 0.00 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.56 +0.01 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.70 +0.02 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.83 -0.03 29 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 1.00 +0.01 29 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 -0.01 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.41 -0.01 29 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.65 0.00 29 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.18 +0.01 29 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 2.79 +0.02 29 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.46 0.00 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.21 0.00 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.01 +0.14 29 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.87 +0.13 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.77 +0.05 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.72 0.00 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.69 -0.06 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.69 -0.06 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.69 -0.05 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.69 -0.05 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.44 +0.01 28 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.69 +0.02 28 0 14 0
29SEP27 16.50 P 0.00 0.00 0.00 0.84 +0.01 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 0.99 +0.01 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.14 +0.01 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.35 +0.01 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.56 +0.04 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.79 +0.03 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.05 +0.05 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.32 +0.06 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 2.91 +0.06 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.57 +0.08 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.27 +0.09 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.02 -0.01 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.80 +0.02 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.62 +0.11 23 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 7.47 +0.13 22 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.34 +0.13 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.23 +0.13 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.11 +0.09 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.04 +0.08 0 0 0 0
TOTAL PUT 66 4,758 +18
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$ 373.600
16OCT26 287.50 C 0.00 0.00 0.00 86.77 -5.41 193 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 84.27 -5.41 188 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 81.50 -5.68 165 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 79.00 -5.68 160 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 76.50 -5.68 155 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 74.28 -5.40 167 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 68.65 -6.03 0 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 63.66 -6.02 80 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 58.66 -6.02 73 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 53.66 -6.03 65 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 48.66 -6.03 58 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 43.66 -6.03 50 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 38.66 -6.03 41 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 33.66 -6.04 0 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 28.67 -6.03 38 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 23.68 -6.04 35 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 18.70 -6.04 30 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 13.80 -6.00 29 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 8.92 -6.01 23 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 4.78 -5.75 23 0 0 0
16OCT26 375.00 C 2.05 3.17 1.45 1.80 -3.95 21 137 111 -46
16OCT26 380.00 C 0.55 0.95 0.42 0.45 -2.05 21 244 1,102 +45
16OCT26 385.00 C 0.08 0.10 0.08 0.09 -0.75 22 53 844 -1
16OCT26 390.00 C 0.00 0.00 0.00 0.01 -0.21 22 0 362 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 203 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 86.77 -5.59 86 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 84.27 -5.59 83 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 81.59 -5.77 74 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 79.00 -5.86 68 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 76.50 -5.86 65 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 74.28 -5.59 74 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 68.84 -6.03 0 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 63.85 -6.03 36 0 0 0
23OCT26 315.00 C 0.00 0.00 0.00 58.85 -6.03 0 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 53.86 -6.02 31 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 48.86 -6.03 24 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 43.87 -6.02 26 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 38.88 -6.02 25 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 33.90 -6.01 24 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 28.93 -6.00 22 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 24.02 -5.94 22 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 19.19 -5.84 21 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 14.55 -5.63 20 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 10.19 -5.30 18 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 6.43 -4.48 18 0 0 0
23OCT26 375.00 C 2.96 5.00 2.85 3.56 -3.46 17 152 74 +59
23OCT26 380.00 C 1.47 2.57 1.44 1.74 -2.26 17 235 513 +54
23OCT26 385.00 C 1.05 1.15 0.67 0.79 -1.27 17 179 520 +179
23OCT26 390.00 C 0.40 0.54 0.35 0.33 -0.61 18 112 237 +112
23OCT26 395.00 C 0.00 0.00 0.00 0.12 -0.28 18 0 20 0
23OCT26 400.00 C 0.00 0.00 0.00 0.04 -0.10 18 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 181.65 -5.72 143 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 179.16 -5.72 141 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 176.66 -5.72 138 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 174.16 -5.74 135 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 169.17 -5.74 131 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 163.88 -6.03 73 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 159.18 -5.73 121 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 154.19 -5.72 117 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 148.90 -6.02 65 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 144.20 -5.73 108 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 138.68 -6.25 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 133.92 -6.04 57 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 129.22 -5.74 95 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 124.23 -5.72 91 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 118.94 -6.04 50 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 114.24 -5.73 83 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 108.72 -6.26 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 104.26 -5.72 75 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 98.97 -6.02 46 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 94.27 -5.73 68 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 89.28 -5.72 64 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 84.29 -5.72 61 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 79.30 -5.72 57 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 74.28 -5.76 53 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 64.05 -5.99 35 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 54.24 -5.82 38 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 44.32 -5.92 33 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 34.43 -5.74 27 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 24.71 -5.64 23 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 15.56 -5.28 20 0 652 0
29OCT26 370.00 C 6.61 8.90 6.61 7.62 -4.19 17 18 619 +3
29OCT26 380.00 C 2.56 3.80 2.23 3.16 -2.09 18 334 1,813 +74
29OCT26 390.00 C 0.88 1.15 0.68 1.19 -1.02 19 549 3,013 +168
29OCT26 400.00 C 0.33 0.33 0.30 0.42 -0.55 21 86 5,640 +84
29OCT26 410.00 C 0.16 0.18 0.16 0.14 -0.31 22 26 5,277 -11
29OCT26 420.00 C 0.11 0.11 0.11 0.06 -0.17 24 3 3,263 -3
29OCT26 430.00 C 0.00 0.00 0.00 0.02 -0.10 25 0 2,439 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.06 27 20 2,409 -20
29OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 39 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 42 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 51 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 182.12 -5.75 83 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 179.62 -5.76 81 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 176.87 -6.02 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 174.65 -5.75 78 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 169.40 -6.02 46 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 164.42 -6.02 45 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 159.44 -6.02 44 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 154.46 -6.02 43 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 149.73 -5.77 64 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 144.50 -6.02 41 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 139.79 -5.75 60 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 134.81 -5.15 57 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 129.56 -6.02 37 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 124.57 -5.54 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 119.89 -5.73 51 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 114.92 -5.72 49 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 109.95 -5.71 47 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 104.71 -5.97 36 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 99.67 -6.03 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 94.69 -5.31 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 89.71 -6.03 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 84.74 -6.02 24 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 79.76 -5.26 23 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 74.79 -5.25 23 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 64.88 -6.00 22 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 55.45 -5.55 27 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 45.74 -5.78 24 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 36.31 -5.38 22 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 27.40 -5.28 21 0 5 0
27NOV26 360.00 C 19.51 19.51 19.51 19.35 -4.80 19 1 35 +1
27NOV26 370.00 C 12.40 14.04 11.86 12.69 -3.76 19 77 88 +31
27NOV26 380.00 C 7.90 9.04 7.40 7.73 -2.97 19 73 226 +39
27NOV26 390.00 C 4.12 4.95 4.00 4.39 -1.91 19 1,541 2,556 +1,281
27NOV26 400.00 C 2.40 2.98 2.20 2.43 -1.14 19 346 1,535 -88
27NOV26 410.00 C 1.35 1.65 1.35 1.37 -0.59 20 42 2,622 -24
27NOV26 420.00 C 0.77 1.04 0.77 0.70 -0.29 20 245 1,954 -104
27NOV26 430.00 C 0.56 0.70 0.55 0.35 -0.11 21 663 4,802 +166
27NOV26 440.00 C 0.00 0.00 0.00 0.17 -0.03 21 0 1,037 0
27NOV26 450.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.04 0.00 22 0 697 0
27NOV26 470.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1,406 0
27NOV26 480.00 C 0.17 0.18 0.17 0.01 0.00 23 74 854 +74
27NOV26 490.00 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
27NOV26 500.00 C 0.06 0.06 0.06 0.01 0.00 26 50 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 31 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 34 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 182.80 -5.63 66 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 180.32 -5.63 65 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 177.45 -6.01 41 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 175.34 -5.64 62 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 170.12 -5.89 52 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 165.69 -5.36 63 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 160.48 -5.60 56 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 155.25 -5.87 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 150.57 -5.58 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 145.17 -6.02 31 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 140.66 -5.56 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 135.71 -5.55 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 130.76 -5.53 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 125.79 -5.54 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 120.34 -6.02 24 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 115.90 -5.50 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 110.95 -5.48 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 105.98 -5.49 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 102.38 -4.13 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 97.17 -4.38 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 92.50 -4.10 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.31 -4.34 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 82.67 -4.04 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 77.52 -4.26 34 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 67.79 -4.20 31 0 10 0
30DEC26 320.00 C 57.88 57.88 57.88 56.38 -5.95 20 3 3 +3
30DEC26 330.00 C 47.35 47.35 47.35 47.35 -5.97 21 12 22 +12
30DEC26 340.00 C 0.00 0.00 0.00 38.72 -5.39 21 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 30.40 -5.02 20 0 6 0
30DEC26 360.00 C 25.00 25.00 22.75 22.75 -4.62 19 10 325 +10
30DEC26 370.00 C 15.95 17.41 15.68 16.46 -3.97 19 91 975 +76
30DEC26 380.00 C 12.35 12.35 12.35 11.64 -3.04 19 13 1,205 +3
30DEC26 390.00 C 7.59 8.55 7.59 8.06 -2.15 19 6 1,912 +3
30DEC26 400.00 C 5.00 5.80 4.80 5.35 -1.59 20 54 5,938 +50
30DEC26 410.00 C 3.50 3.89 3.23 3.49 -1.17 20 86 5,113 +44
30DEC26 420.00 C 2.50 2.70 2.19 2.19 -0.91 20 202 7,712 +22
30DEC26 430.00 C 1.70 1.70 1.70 1.34 -0.75 20 9 2,134 0
30DEC26 440.00 C 1.18 1.42 1.18 0.81 -0.52 20 40 2,068 -5
30DEC26 450.00 C 1.04 1.04 1.04 0.48 -0.35 20 20 3,145 +20
30DEC26 460.00 C 0.80 0.90 0.80 0.28 -0.23 21 404 8,024 +400
30DEC26 470.00 C 0.00 0.00 0.00 0.16 -0.16 21 0 7,968 0
30DEC26 480.00 C 0.00 0.00 0.00 0.09 -0.10 21 0 1,004 0
30DEC26 490.00 C 0.00 0.00 0.00 0.05 -0.07 21 0 282 0
30DEC26 500.00 C 0.30 0.30 0.30 0.03 -0.05 21 40 1,302 0
30DEC26 510.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 628 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 213 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 24 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 25 0 530 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 26 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 28 0 212 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 31 0 480 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 33 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 34 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
28JAN27 192.50 C 0.00 0.00 0.00 183.33 -5.59 57 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 180.86 -5.58 56 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 178.65 -5.32 59 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 176.18 -5.31 58 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 171.24 -5.30 56 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 166.04 -5.55 51 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 161.10 -5.53 49 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 155.66 -6.02 0 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 151.48 -5.25 49 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 146.29 -5.49 44 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 141.35 -5.47 43 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 136.40 -5.47 41 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 131.74 -5.18 42 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 126.54 -5.43 38 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 121.60 -5.42 37 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 116.84 -5.23 37 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 111.99 -5.14 36 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 106.15 -6.04 21 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 102.38 -4.88 35 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 97.17 -5.16 31 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 92.50 -4.92 32 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 87.31 -5.21 29 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 82.67 -4.97 29 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 77.52 -5.26 26 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 67.79 -5.37 24 0 0 0
28JAN27 320.00 C 58.21 58.21 58.21 58.21 -5.53 22 24 24 +24
28JAN27 330.00 C 49.15 49.15 49.15 49.15 -5.83 21 5 5 +5
28JAN27 340.00 C 0.00 0.00 0.00 40.86 -5.27 21 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 32.64 -5.18 20 0 0 0
28JAN27 360.00 C 24.96 24.96 24.96 25.84 -4.26 20 4 39 0
28JAN27 370.00 C 18.95 20.14 18.95 19.49 -3.93 19 18 365 +18
28JAN27 380.00 C 13.99 13.99 13.99 14.61 -2.87 19 30 275 +30
28JAN27 390.00 C 10.39 10.39 10.39 10.73 -2.40 19 1 206 +1
28JAN27 400.00 C 7.70 8.29 7.32 7.74 -1.84 20 1,005 1,011 +984
28JAN27 410.00 C 5.93 5.93 5.93 5.60 -1.24 20 5 35 +4
28JAN27 420.00 C 0.00 0.00 0.00 3.91 -1.02 20 0 53 0
28JAN27 430.00 C 0.00 0.00 0.00 2.69 -0.75 20 0 128 0
28JAN27 440.00 C 1.95 2.38 1.95 1.82 -0.53 21 159 211 +116
28JAN27 450.00 C 1.58 1.58 1.58 1.23 -0.35 21 10 168 +10
28JAN27 460.00 C 0.00 0.00 0.00 0.82 -0.24 21 0 78 0
28JAN27 470.00 C 0.00 0.00 0.00 0.54 -0.16 21 0 122 0
28JAN27 480.00 C 0.00 0.00 0.00 0.36 -0.10 21 0 50 0
28JAN27 490.00 C 0.00 0.00 0.00 0.23 -0.07 21 0 60 0
28JAN27 500.00 C 0.71 0.71 0.71 0.15 -0.04 22 10 79 0
28JAN27 510.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 43 0
28JAN27 520.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
28JAN27 550.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 610.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 630.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 185.38 -3.80 61 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 183.01 -4.13 61 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 180.28 -3.91 58 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 178.01 -4.20 58 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 172.91 -3.90 55 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 168.27 -4.07 55 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 163.36 -4.04 53 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 158.44 -4.03 51 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 153.26 -3.91 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 148.62 -3.98 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 143.71 -3.96 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 138.80 -3.93 45 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 133.91 -3.89 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 129.02 -3.61 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 124.15 -4.02 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 119.21 -3.81 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 114.37 -4.08 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 109.62 -3.58 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 104.53 -3.77 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 99.94 -3.60 34 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 95.34 -3.22 33 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 90.38 -3.36 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 85.47 -3.46 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 80.59 -3.90 29 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 71.06 -3.79 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 61.10 -4.69 23 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 51.69 -6.58 21 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 43.83 -5.12 21 0 2,512 0
30MAR27 350.00 C 0.00 0.00 0.00 37.01 -5.11 21 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 30.21 -4.00 21 0 945 0
30MAR27 370.00 C 0.00 0.00 0.00 24.43 -3.64 21 0 1,757 0
30MAR27 380.00 C 21.00 21.00 21.00 19.54 -3.11 21 1 1,735 +1
30MAR27 390.00 C 15.86 15.86 15.57 15.50 -2.59 21 13 1,394 0
30MAR27 400.00 C 0.00 0.00 0.00 12.20 -2.14 21 0 3,314 0
30MAR27 410.00 C 9.58 9.90 9.58 9.58 -1.72 21 23 3,616 +3
30MAR27 420.00 C 7.27 7.47 7.18 7.47 -1.10 21 61 2,857 +19
30MAR27 430.00 C 6.22 6.22 6.18 5.89 -1.05 22 51 362 +51
30MAR27 440.00 C 0.00 0.00 0.00 4.49 -0.85 22 0 2,426 0
30MAR27 450.00 C 0.00 0.00 0.00 3.45 -0.61 22 0 1,752 0
30MAR27 460.00 C 2.70 2.70 2.70 2.62 -0.43 22 15 1,483 +8
30MAR27 470.00 C 2.50 2.50 2.50 1.97 -0.36 22 14 666 0
30MAR27 480.00 C 2.16 2.16 2.16 1.52 -0.22 23 5 990 +5
30MAR27 490.00 C 1.74 1.74 1.74 1.10 -0.20 23 5 1,324 0
30MAR27 500.00 C 0.00 0.00 0.00 0.84 -0.15 23 0 464 0
30MAR27 510.00 C 1.33 1.33 1.33 0.64 -0.09 23 10 570 0
30MAR27 520.00 C 0.00 0.00 0.00 0.48 -0.07 23 0 458 0
30MAR27 530.00 C 0.00 0.00 0.00 0.37 -0.04 23 0 567 0
30MAR27 540.00 C 0.92 0.92 0.92 0.28 -0.03 24 10 274 +10
30MAR27 550.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 40 0
30MAR27 560.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.10 0.00 24 0 122 0
30MAR27 590.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 116 0
30MAR27 600.00 C 0.00 0.00 0.00 0.06 0.00 25 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 49 0
30MAR27 630.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 102 0
30MAR27 640.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 26 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 0.25 0.25 0.25 0.01 0.00 27 50 50 +50
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 29 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 185.38 -3.80 52 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 183.01 -4.13 52 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 180.28 -3.91 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 178.01 -4.20 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 172.91 -3.95 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 168.27 -4.07 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 163.36 -4.04 45 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 158.44 -4.03 44 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 153.29 -3.88 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 148.62 -3.98 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 143.71 -3.96 39 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 138.80 -3.93 38 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 133.91 -3.89 37 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 129.02 -3.72 35 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 124.25 -3.92 34 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 119.26 -3.92 33 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 114.48 -4.30 32 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 109.92 -3.54 32 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 104.53 -4.44 29 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 100.32 -3.76 29 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 95.34 -4.54 28 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 90.38 -4.40 27 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 85.51 -4.68 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 81.06 -4.59 25 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 72.59 -4.34 25 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 63.66 -4.72 23 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 55.80 -5.34 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 47.84 -4.51 22 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 41.35 -4.83 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 35.44 -3.65 22 0 176 0
29JUN27 370.00 C 0.00 0.00 0.00 30.52 -3.33 22 0 272 0
29JUN27 380.00 C 0.00 0.00 0.00 25.76 -2.90 22 0 977 0
29JUN27 390.00 C 20.81 20.81 20.81 21.22 -3.01 21 15 666 +15
29JUN27 400.00 C 0.00 0.00 0.00 18.27 -2.47 22 0 678 0
29JUN27 410.00 C 0.00 0.00 0.00 15.02 -2.41 22 0 1,085 0
29JUN27 420.00 C 12.38 13.59 12.38 12.45 -2.14 22 434 4,065 +434
29JUN27 430.00 C 0.00 0.00 0.00 10.17 -1.83 22 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 8.22 -1.96 22 0 674 0
29JUN27 450.00 C 0.00 0.00 0.00 6.69 -1.70 22 0 754 0
29JUN27 460.00 C 0.00 0.00 0.00 5.32 -1.70 22 0 471 0
29JUN27 470.00 C 0.00 0.00 0.00 4.29 -1.43 22 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 3.40 -1.39 22 0 196 0
29JUN27 490.00 C 0.00 0.00 0.00 2.61 -1.27 22 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 2.06 -1.19 22 0 323 0
29JUN27 510.00 C 0.00 0.00 0.00 1.60 -1.03 22 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 1.26 -0.94 22 0 328 0
29JUN27 530.00 C 0.00 0.00 0.00 0.96 -0.83 22 0 307 0
29JUN27 540.00 C 0.00 0.00 0.00 0.76 -0.73 22 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 0.57 -0.66 22 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 0.45 -0.54 22 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.34 -0.50 22 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.26 -0.42 22 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.20 -0.36 22 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.15 -0.32 22 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.11 -0.27 21 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.08 -0.24 21 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.07 -0.20 22 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.05 -0.17 22 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.04 -0.14 22 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.03 -0.13 22 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.02 -0.11 22 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.01 -0.10 21 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.01 -0.08 21 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.01 -0.07 22 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.01 -0.06 22 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.01 -0.05 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 2 0
29SEP27 192.50 C 0.00 0.00 0.00 185.38 -4.22 45 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 183.01 -4.13 45 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 180.28 -4.39 43 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 178.01 -4.20 43 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 172.91 -4.36 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 168.27 -4.07 40 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 163.36 -4.04 39 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 158.44 -4.04 38 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 153.29 -4.26 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 148.62 -4.02 35 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 143.71 -4.02 34 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 138.80 -4.04 32 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 133.91 -4.05 31 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 129.02 -4.09 30 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 124.25 -4.04 29 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 119.26 -4.23 28 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 114.48 -4.30 27 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 109.92 -4.15 27 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 105.27 -4.17 26 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 100.53 -4.35 25 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 96.11 -4.24 25 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 91.51 -4.47 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 88.81 -2.94 26 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 84.04 -2.68 25 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 75.03 -4.21 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 66.94 -4.59 23 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 59.68 -4.85 22 0 14 0
29SEP27 340.00 C 0.00 0.00 0.00 53.13 -4.18 22 0 75 0
29SEP27 350.00 C 53.00 53.00 53.00 46.97 -4.06 22 1 167 +1
29SEP27 360.00 C 41.38 41.38 41.38 41.59 -4.15 22 10 255 +10
29SEP27 370.00 C 34.90 34.90 34.90 35.43 -3.04 21 40 191 +40
29SEP27 380.00 C 30.41 31.00 30.41 31.09 -2.64 22 41 261 +40
29SEP27 390.00 C 0.00 0.00 0.00 27.03 -2.35 22 0 294 0
29SEP27 400.00 C 23.09 23.09 23.09 23.45 -2.54 22 1 479 0
29SEP27 410.00 C 19.59 20.50 19.59 20.23 -2.23 22 51 366 +51
29SEP27 420.00 C 17.73 17.73 17.73 17.43 -1.88 22 10 367 0
29SEP27 430.00 C 15.00 15.45 14.70 15.00 -1.67 22 52 309 -28
29SEP27 440.00 C 0.00 0.00 0.00 12.94 -1.46 22 0 240 0
29SEP27 450.00 C 0.00 0.00 0.00 11.16 -1.25 22 0 502 0
29SEP27 460.00 C 0.00 0.00 0.00 9.65 -1.00 23 0 16 0
29SEP27 470.00 C 0.00 0.00 0.00 8.37 -0.91 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 7.19 -0.79 23 0 41 0
29SEP27 490.00 C 0.00 0.00 0.00 6.00 -0.95 23 0 5 0
29SEP27 500.00 C 0.00 0.00 0.00 5.08 -1.00 23 0 71 0
29SEP27 510.00 C 0.00 0.00 0.00 4.31 -0.83 23 0 14 0
29SEP27 520.00 C 0.00 0.00 0.00 3.67 -0.74 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 3.05 -0.72 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 2.63 -0.53 23 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 2.22 -0.52 23 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 1.86 -0.46 23 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 1.60 -0.36 23 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 1.33 -0.36 23 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.13 -0.30 23 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 0.97 -0.24 23 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 0.80 -0.25 23 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 0.68 -0.20 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 0.58 -0.16 23 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.49 -0.16 24 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.41 -0.14 24 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.35 -0.11 24 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.30 -0.09 24 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.25 -0.09 24 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.21 -0.09 24 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 15 0
TOTAL CALL 8,434 164,535 +4,613
16OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
16OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
16OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 100 0 61 0
16OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 93 0 32 0
16OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 86 0 91 0
16OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
16OCT26 320.00 P 0.01 0.01 0.01 0.01 0.00 72 4 4 +4
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
16OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
16OCT26 345.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
16OCT26 355.00 P 0.00 0.00 0.00 0.05 0.00 32 0 88 0
16OCT26 360.00 P 0.20 0.20 0.20 0.14 +0.03 29 10 170 +10
16OCT26 365.00 P 0.55 0.63 0.25 0.39 +0.17 26 27 584 0
16OCT26 370.00 P 0.96 1.90 0.75 1.16 +0.65 23 326 647 +112
16OCT26 375.00 P 1.95 4.23 1.95 3.07 +1.88 21 130 605 +36
16OCT26 380.00 P 6.10 7.40 5.28 6.61 +3.78 18 51 156 +15
16OCT26 385.00 P 0.00 0.00 0.00 11.44 +5.25 21 0 0 -39
16OCT26 390.00 P 0.00 0.00 0.00 16.40 +5.84 0 0 0 -3
16OCT26 395.00 P 0.00 0.00 0.00 21.40 +5.99 0 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 26.40 +6.00 0 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 31.40 +6.00 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 36.40 +6.00 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 41.40 +6.00 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 46.40 +6.00 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 51.40 +6.00 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 56.40 +6.00 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 61.40 +6.00 0 0 0 0
16OCT26 440.00 P 0.00 0.00 0.00 66.40 +6.00 0 0 0 0
16OCT26 445.00 P 0.00 0.00 0.00 71.40 +6.00 0 0 0 0
16OCT26 450.00 P 0.00 0.00 0.00 76.40 +6.00 0 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 81.40 +6.00 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 86.40 +6.00 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 91.40 +6.00 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 96.40 +6.00 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 101.40 +6.00 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 106.40 +6.00 0 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 55 0 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 50 0 0 0
23OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
23OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 0.06 +0.04 23 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.14 +0.09 22 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 0.32 +0.20 21 0 5 0
23OCT26 360.00 P 0.67 0.69 0.67 0.68 +0.42 20 10 94 +10
23OCT26 365.00 P 1.33 1.83 1.18 1.39 +0.80 19 357 341 +310
23OCT26 370.00 P 2.63 3.41 1.94 2.55 +1.39 18 364 408 +298
23OCT26 375.00 P 4.67 5.59 3.50 4.69 +2.39 17 133 185 +29
23OCT26 380.00 P 0.00 0.00 0.00 7.84 +3.55 17 0 30 0
23OCT26 385.00 P 0.00 0.00 0.00 11.95 +4.70 17 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 16.50 +5.29 17 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 21.41 +5.83 18 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 26.40 +5.99 0 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 31.40 +6.00 0 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 36.40 +6.00 0 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 41.40 +6.00 0 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 46.40 +6.00 0 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 51.40 +6.00 0 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 56.40 +6.00 0 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 61.40 +6.00 0 0 0 0
23OCT26 440.00 P 0.00 0.00 0.00 66.40 +6.00 0 0 0 0
23OCT26 445.00 P 0.00 0.00 0.00 71.40 +6.00 0 0 0 0
23OCT26 450.00 P 0.00 0.00 0.00 76.40 +6.00 0 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 81.52 +6.12 60 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 86.40 +6.00 0 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 91.40 +6.00 0 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 96.40 +6.00 0 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 101.40 +6.00 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 106.40 +6.00 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 90 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 83 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 55 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,131 0
29OCT26 310.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 974 0
29OCT26 320.00 P 0.00 0.00 0.00 0.07 +0.06 32 0 618 0
29OCT26 330.00 P 0.00 0.00 0.00 0.14 +0.11 29 0 1,505 0
29OCT26 340.00 P 0.24 0.24 0.24 0.29 +0.20 26 30 1,156 +20
29OCT26 350.00 P 0.60 0.60 0.40 0.63 +0.37 23 13 1,590 -1
29OCT26 360.00 P 1.25 1.66 0.99 1.45 +0.74 20 155 2,982 +61
29OCT26 370.00 P 3.10 4.42 2.68 3.47 +1.49 17 403 4,954 +15
29OCT26 380.00 P 7.31 10.15 7.00 9.13 +3.97 18 73 6,220 +20
29OCT26 390.00 P 15.03 16.50 14.60 17.26 +4.65 20 22 3,590 -13
29OCT26 400.00 P 24.80 25.45 24.80 27.35 +5.71 28 9 1,532 -1,554
29OCT26 410.00 P 0.00 0.00 0.00 36.40 +5.33 0 0 696 -191
29OCT26 420.00 P 0.00 0.00 0.00 46.40 +5.98 0 0 219 -13
29OCT26 430.00 P 0.00 0.00 0.00 56.40 +6.00 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 66.40 +6.00 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 76.40 +6.00 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 86.40 +5.95 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 96.40 +4.96 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 106.40 +5.95 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 116.70 +5.36 69 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 126.40 +4.95 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 136.40 +5.15 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 146.40 +5.15 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 156.40 +5.96 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 166.40 +5.96 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 176.40 +5.96 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 186.40 +5.96 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 196.40 +6.00 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 206.40 +5.96 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 216.40 +5.06 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 226.40 +5.96 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 236.40 +4.99 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 246.40 +5.08 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 256.50 +6.07 111 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 266.40 +5.16 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 276.40 +5.16 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 286.40 +4.99 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 296.40 +5.06 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 306.40 +5.97 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 316.40 +5.97 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 326.40 +4.98 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 336.40 +5.97 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 346.40 +5.01 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 356.40 +5.08 0 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 54 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 19 0
27NOV26 300.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 74 0
27NOV26 320.00 P 0.00 0.00 0.00 0.20 +0.07 22 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.51 +0.19 21 0 773 0
27NOV26 340.00 P 1.10 1.34 1.10 1.17 +0.41 21 10 1,120 +7
27NOV26 350.00 P 2.25 2.70 2.20 2.33 +0.69 20 60 1,742 +48
27NOV26 360.00 P 4.37 4.85 3.82 4.36 +1.26 19 219 2,748 +130
27NOV26 370.00 P 8.20 8.60 6.99 7.65 +2.05 19 315 3,069 +29
27NOV26 380.00 P 12.38 12.50 11.40 12.76 +3.06 19 10 7,109 +2
27NOV26 390.00 P 20.00 20.00 18.81 19.51 +4.01 19 112 2,742 -35
27NOV26 400.00 P 29.30 29.30 29.30 27.80 +4.95 19 6 1,531 0
27NOV26 410.00 P 0.00 0.00 0.00 36.84 +5.31 20 0 911 0
27NOV26 420.00 P 0.00 0.00 0.00 46.44 +5.87 20 0 584 0
27NOV26 430.00 P 0.00 0.00 0.00 56.40 +6.00 0 0 0 -13
27NOV26 440.00 P 0.00 0.00 0.00 66.40 +6.00 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 76.40 +5.96 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 86.40 +5.55 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 96.40 +4.96 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 106.40 +5.23 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 116.70 +5.36 44 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 126.47 +5.02 43 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 136.51 +5.26 47 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 146.40 +5.15 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 156.40 +5.03 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 166.40 +5.96 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 176.40 +5.96 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 186.40 +5.96 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 196.40 +6.00 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 206.40 +5.96 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 216.40 +5.06 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 226.40 +5.96 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 236.40 +4.99 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 246.40 +5.08 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 256.50 +6.07 72 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 266.50 +5.08 74 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 276.50 +5.26 76 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 286.50 +5.09 78 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 296.50 +5.16 79 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 306.40 +5.08 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 316.40 +5.97 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 326.40 +4.98 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 336.40 +5.97 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 346.40 +5.01 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 356.40 +5.08 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 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 41 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 38 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 35 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 255.00 P 0.14 0.14 0.14 0.01 0.00 27 1 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 0.00 22 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.03 0.00 22 0 128 0
30DEC26 290.00 P 0.30 0.30 0.30 0.04 -0.01 21 4 519 +4
30DEC26 295.00 P 0.00 0.00 0.00 0.07 0.00 21 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.11 0.00 21 0 6,136 0
30DEC26 310.00 P 0.71 0.71 0.71 0.27 +0.02 20 100 3,587 0
30DEC26 320.00 P 1.06 1.06 1.06 0.61 +0.07 20 20 1,957 +10
30DEC26 330.00 P 1.50 1.50 1.50 1.28 +0.23 20 510 2,220 +406
30DEC26 340.00 P 2.07 2.88 2.07 2.42 +0.45 20 81 2,498 +11
30DEC26 350.00 P 3.85 4.70 3.85 4.19 +0.87 20 89 2,422 +9
30DEC26 360.00 P 7.15 7.30 6.38 6.80 +1.46 19 118 2,712 -23
30DEC26 370.00 P 11.00 11.00 9.90 10.52 +2.12 19 26 1,982 0
30DEC26 380.00 P 16.19 16.32 14.68 15.59 +2.91 19 55 6,492 -47
30DEC26 390.00 P 22.68 22.68 21.09 21.76 +3.51 19 76 4,377 -35
30DEC26 400.00 P 29.98 29.98 28.75 29.12 +3.81 18 39 2,765 +15
30DEC26 410.00 P 0.00 0.00 0.00 37.92 +4.80 20 0 3,162 0
30DEC26 420.00 P 45.10 45.10 45.10 46.96 +4.00 20 15 3,796 0
30DEC26 430.00 P 0.00 0.00 0.00 56.49 +5.62 20 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 66.40 +5.93 0 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 76.40 +5.11 0 0 574 -9
30DEC26 460.00 P 85.99 86.14 85.96 86.40 +5.55 0 16 160 0
30DEC26 470.00 P 0.00 0.00 0.00 96.40 +4.96 0 0 0 0
30DEC26 480.00 P 105.99 106.64 105.96 106.64 +5.47 33 57 63 -45
30DEC26 490.00 P 115.99 116.58 115.96 116.70 +5.36 36 59 113 -47
30DEC26 500.00 P 125.96 126.61 125.96 126.47 +5.02 36 35 103 -30
30DEC26 510.00 P 0.00 0.00 0.00 136.51 +5.26 38 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 146.40 +5.15 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 156.40 +5.03 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 166.40 +5.71 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 176.40 +5.96 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 186.40 +5.96 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 196.40 +6.00 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 206.40 +5.96 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 216.40 +5.06 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 226.40 +5.96 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 236.40 +4.99 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 246.40 +5.08 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 256.50 +6.07 59 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 266.50 +5.08 60 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 276.50 +5.26 62 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 286.50 +5.09 63 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 296.50 +5.16 65 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 306.40 +5.08 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 316.40 +5.97 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 326.40 +4.98 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 336.40 +5.97 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 346.40 +5.01 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 356.40 +5.08 0 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
28JAN27 290.00 P 0.52 0.52 0.52 0.15 -0.03 21 20 30 +20
28JAN27 295.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 83 0
28JAN27 300.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 265 0
28JAN27 310.00 P 0.00 0.00 0.00 0.67 +0.01 21 0 815 0
28JAN27 320.00 P 1.58 1.58 1.58 1.27 +0.11 20 10 401 0
28JAN27 330.00 P 2.78 2.78 2.78 2.28 +0.33 20 15 875 0
28JAN27 340.00 P 4.16 4.18 4.16 3.81 +0.70 20 5 730 +4
28JAN27 350.00 P 6.24 6.28 5.39 5.81 +1.09 20 45 436 +5
28JAN27 360.00 P 9.00 9.20 8.15 8.66 +1.60 19 139 720 +29
28JAN27 370.00 P 13.20 13.20 13.20 12.58 +2.25 19 2 468 +2
28JAN27 380.00 P 18.22 18.22 18.15 17.60 +2.95 19 35 64 +35
28JAN27 390.00 P 24.48 24.48 22.75 23.75 +3.56 19 58 113 +58
28JAN27 400.00 P 0.00 0.00 0.00 31.15 +4.32 20 0 30 0
28JAN27 410.00 P 0.00 0.00 0.00 39.12 +4.77 20 0 33 0
28JAN27 420.00 P 0.00 0.00 0.00 47.75 +4.79 20 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 56.91 +5.65 20 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 66.49 +5.80 20 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 76.40 +5.11 0 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 86.40 +5.55 0 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 96.40 +4.96 0 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 106.64 +5.47 30 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 116.70 +5.36 32 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 126.47 +5.02 32 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 136.51 +5.26 34 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 146.40 +5.15 0 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 156.40 +5.03 0 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 166.40 +5.71 0 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 176.40 +5.96 0 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 186.40 +5.96 0 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 196.40 +6.00 0 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 206.40 +5.96 0 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 216.40 +5.06 0 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 226.40 +5.96 0 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 236.40 +4.99 0 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 246.40 +5.08 0 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 256.50 +6.07 53 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 266.50 +5.08 54 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 276.50 +5.26 55 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 286.50 +5.09 57 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 296.50 +5.16 58 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 306.40 +5.08 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 316.40 +5.97 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 0.00 22 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 214 0
30MAR27 255.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.14 0.00 21 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.20 0.00 21 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.28 0.00 21 0 31 0
30MAR27 280.00 P 0.00 0.00 0.00 0.41 +0.01 21 0 205 0
30MAR27 285.00 P 0.00 0.00 0.00 0.59 +0.06 21 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 0.80 +0.06 21 0 286 0
30MAR27 295.00 P 0.00 0.00 0.00 1.09 +0.13 21 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.41 +0.14 21 0 391 0
30MAR27 310.00 P 0.00 0.00 0.00 2.38 +0.29 21 0 393 0
30MAR27 320.00 P 4.26 4.26 4.26 3.80 +0.51 21 4 1,415 +4
30MAR27 330.00 P 0.00 0.00 0.00 5.76 +0.81 21 0 5,139 0
30MAR27 340.00 P 8.13 8.30 8.13 8.32 +1.15 21 408 1,647 +222
30MAR27 350.00 P 11.60 11.60 10.80 11.20 +1.28 21 15 1,431 +13
30MAR27 360.00 P 14.51 15.10 14.51 15.10 +1.87 21 7 2,987 0
30MAR27 370.00 P 20.10 20.10 18.89 19.66 +2.34 20 12 2,020 +3
30MAR27 380.00 P 25.74 25.74 24.00 25.27 +3.07 21 17 3,317 +2
30MAR27 390.00 P 0.00 0.00 0.00 31.46 +3.54 21 0 1,529 0
30MAR27 400.00 P 0.00 0.00 0.00 38.54 +4.08 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 46.09 +4.85 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 53.69 +4.79 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 62.45 +5.14 22 0 238 0
30MAR27 440.00 P 0.00 0.00 0.00 69.96 +3.34 20 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 79.47 +3.97 21 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 87.92 +3.20 18 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 98.56 +5.73 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 107.08 +3.55 18 0 307 0
30MAR27 490.00 P 0.00 0.00 0.00 117.59 +4.61 23 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 127.22 +4.55 23 0 662 0
30MAR27 510.00 P 0.00 0.00 0.00 136.91 +5.66 23 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 146.64 +5.39 23 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 156.41 +5.04 23 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 166.40 +5.71 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 176.40 +5.96 0 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 186.40 +4.99 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 196.40 +6.00 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 206.40 +5.96 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 216.40 +5.06 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 226.40 +5.96 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 236.40 +4.99 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 246.40 +5.08 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 256.50 +5.17 40 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 266.50 +5.08 42 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 276.50 +5.26 43 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 286.50 +5.09 44 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 296.50 +5.16 45 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 306.40 +5.08 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 316.40 +5.97 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 326.40 +4.98 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 336.40 +5.97 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 346.40 +5.01 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 356.40 +5.08 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 0.00 22 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.13 +0.04 22 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 0.18 +0.05 22 0 44 0
29JUN27 245.00 P 0.00 0.00 0.00 0.26 +0.08 22 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.34 +0.09 22 0 96 0
29JUN27 255.00 P 0.00 0.00 0.00 0.46 +0.12 22 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.59 +0.13 22 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.79 +0.19 22 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.00 +0.21 22 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.29 +0.29 22 0 138 0
29JUN27 280.00 P 2.80 2.80 2.80 1.60 +0.31 22 20 192 -20
29JUN27 285.00 P 0.00 0.00 0.00 2.07 +0.46 22 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.54 +0.52 22 0 220 0
29JUN27 295.00 P 4.05 4.05 4.05 3.10 +0.62 22 50 94 +45
29JUN27 300.00 P 0.00 0.00 0.00 3.75 +0.73 22 0 490 0
29JUN27 310.00 P 5.65 5.95 5.65 5.36 +1.00 22 3 535 0
29JUN27 320.00 P 7.68 7.68 7.30 7.40 +1.26 22 148 1,133 +68
29JUN27 330.00 P 10.00 10.00 9.60 9.67 +1.24 22 86 653 +86
29JUN27 340.00 P 12.50 13.00 12.50 12.44 +1.43 22 15 929 +15
29JUN27 350.00 P 0.00 0.00 0.00 15.82 +1.78 21 0 929 0
29JUN27 360.00 P 0.00 0.00 0.00 19.81 +2.15 21 0 953 0
29JUN27 370.00 P 0.00 0.00 0.00 24.45 +2.54 21 0 2,773 0
29JUN27 380.00 P 0.00 0.00 0.00 29.94 +3.13 21 0 306 0
29JUN27 390.00 P 0.00 0.00 0.00 36.02 +3.41 21 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 42.98 +4.16 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 49.36 +4.12 21 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 56.94 +4.01 21 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 65.28 +4.57 22 0 413 0
29JUN27 440.00 P 0.00 0.00 0.00 72.94 +3.21 21 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 82.50 +4.42 22 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 91.37 +4.39 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 99.76 +3.83 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 108.65 +3.56 21 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 118.98 +4.79 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 127.22 +3.57 20 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 136.91 +3.69 20 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 146.64 +3.92 20 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 157.15 +4.84 24 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 166.81 +4.87 24 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 176.40 +4.79 0 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 186.40 +4.99 0 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 196.40 +5.16 0 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 206.40 +5.09 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 216.40 +4.99 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 226.40 +5.08 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 236.40 +4.99 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 246.40 +5.07 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 256.50 +5.17 35 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 266.50 +5.08 36 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 276.50 +5.11 37 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 286.50 +5.09 38 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 296.50 +5.09 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 306.40 +5.07 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 316.40 +5.07 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 326.40 +4.98 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 336.40 +5.07 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 346.40 +5.01 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 356.40 +5.08 0 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 375 0
29SEP27 200.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 72 0
29SEP27 210.00 P 1.07 1.07 1.07 0.10 +0.02 23 2 102 +2
29SEP27 215.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 1 0
29SEP27 220.00 P 1.30 1.30 1.30 0.18 +0.03 23 5 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.32 +0.05 23 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.42 +0.07 23 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.55 +0.08 23 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.69 +0.09 23 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 0.90 +0.14 23 0 41 0
29SEP27 255.00 P 0.00 0.00 0.00 1.10 +0.14 23 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.39 +0.22 23 0 4 0
29SEP27 265.00 P 0.00 0.00 0.00 1.70 +0.22 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 2.08 +0.28 23 0 15 0
29SEP27 275.00 P 4.02 4.02 4.02 2.53 +0.34 22 21 111 +21
29SEP27 280.00 P 0.00 0.00 0.00 2.99 +0.34 22 0 122 0
29SEP27 285.00 P 0.00 0.00 0.00 3.72 +0.60 23 0 96 0
29SEP27 290.00 P 0.00 0.00 0.00 4.37 +0.61 23 0 100 0
29SEP27 295.00 P 0.00 0.00 0.00 5.13 +0.72 23 0 117 0
29SEP27 300.00 P 0.00 0.00 0.00 6.01 +0.86 23 0 95 0
29SEP27 310.00 P 8.71 8.71 8.71 8.00 +1.08 23 1 181 +1
29SEP27 320.00 P 10.73 10.99 10.69 10.38 +1.23 23 81 444 +80
29SEP27 330.00 P 13.65 13.65 13.65 13.37 +1.61 23 1 514 +1
29SEP27 340.00 P 0.00 0.00 0.00 16.76 +1.97 23 0 963 0
29SEP27 350.00 P 20.10 20.55 20.10 20.59 +2.13 23 14 898 +14
29SEP27 360.00 P 0.00 0.00 0.00 24.96 +2.43 23 0 1,021 0
29SEP27 370.00 P 29.00 29.00 29.00 29.65 +2.56 22 1 188 0
29SEP27 380.00 P 35.05 35.05 34.59 34.94 +2.95 22 2 202 +2
29SEP27 390.00 P 0.00 0.00 0.00 40.85 +3.44 22 0 23 0
29SEP27 400.00 P 47.07 47.07 47.07 47.07 +3.25 22 1 198 +1
29SEP27 410.00 P 0.00 0.00 0.00 53.85 +3.51 22 0 5 0
29SEP27 420.00 P 60.00 60.00 60.00 60.78 +5.88 22 1 102 +1
29SEP27 430.00 P 0.00 0.00 0.00 68.47 +4.47 22 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 76.47 +2.57 22 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 84.91 +2.79 23 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 93.09 +4.95 22 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 101.66 +3.37 22 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 110.73 +5.22 23 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 119.53 +5.10 22 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 128.22 +3.18 21 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 138.41 +4.22 23 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 147.92 +5.20 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 157.15 +4.84 22 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 167.11 +5.17 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 176.97 +5.36 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 186.40 +4.99 0 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 196.40 +5.16 0 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 206.40 +5.09 0 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 216.40 +4.99 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 226.40 +5.08 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 236.40 +4.99 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 246.40 +5.07 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 256.50 +5.17 32 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 266.50 +5.08 33 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 276.50 +5.11 34 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 286.50 +5.09 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 296.50 +5.09 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 306.40 +5.07 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 316.40 +5.07 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 326.40 +4.98 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 336.40 +5.07 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 346.40 +5.01 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 356.40 +5.08 0 0 0 0
TOTAL PUT 5,394 168,447 +227
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$ 19.830
29OCT26 14.50 C 0.00 0.00 0.00 5.35 -0.03 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.85 -0.03 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.35 -0.03 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.35 -0.03 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.86 -0.03 23 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.38 -0.04 23 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.94 -0.04 23 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.57 -0.03 22 0 126 0
29OCT26 20.00 C 0.29 0.29 0.29 0.31 -0.02 23 1 346 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 116 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.86 -0.06 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.37 -0.05 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.88 -0.05 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.40 -0.03 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.91 -0.03 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.44 -0.03 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.98 -0.03 23 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.56 -0.03 23 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.19 -0.03 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.87 0.00 23 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.61 0.00 23 0 111 0
27NOV26 21.00 C 0.22 0.24 0.22 0.25 -0.02 23 5 110 +4
27NOV26 22.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 103 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -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 29 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 41 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 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 58 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 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.43 -0.03 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.94 -0.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.45 -0.02 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.97 +0.04 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.47 -0.04 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.01 -0.03 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.56 -0.03 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.14 -0.03 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.75 -0.04 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 +0.01 24 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 +0.01 24 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.84 -0.01 23 0 21 0
30DEC26 21.00 C 0.43 0.44 0.43 0.45 -0.02 23 48 84 +32
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 0.00 23 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 0.00 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 5.49 +0.03 30 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.01 +0.04 29 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.53 +0.06 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.06 +0.09 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.55 +0.03 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.10 -0.04 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.68 -0.03 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.28 -0.03 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.91 -0.03 23 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.63 +0.03 25 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 1.27 -0.04 23 0 55 0
28JAN27 20.00 C 0.00 0.00 0.00 1.03 +0.01 23 0 1 0
28JAN27 21.00 C 0.00 0.00 0.00 0.61 -0.02 23 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.35 -0.02 23 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 5.64 +0.10 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.17 +0.09 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.71 +0.09 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.27 +0.09 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.74 -0.01 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.32 -0.05 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.92 -0.06 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.55 -0.06 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.21 -0.06 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.90 -0.06 24 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.62 -0.01 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.36 -0.05 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.93 -0.05 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.62 -0.05 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.04 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 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 26 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 5.77 +0.09 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.32 +0.09 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.86 +0.07 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.41 +0.05 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.97 +0.01 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.45 -0.11 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.07 -0.06 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.71 -0.06 24 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.38 -0.06 24 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.08 -0.06 24 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.80 -0.07 24 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.55 -0.07 24 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.13 -0.10 24 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.78 -0.06 23 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP27 14.50 C 0.00 0.00 0.00 5.81 +0.09 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.37 +0.07 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.94 +0.09 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.52 +0.07 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.12 +0.07 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.68 +0.02 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.34 -0.04 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.01 -0.04 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.72 -0.03 27 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.40 -0.05 26 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.12 -0.03 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.89 -0.04 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.50 -0.03 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.19 -0.02 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
TOTAL CALL 54 5,807 +36
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 133 0
29OCT26 18.00 P 0.03 0.03 0.03 0.01 0.00 25 20 136 0
29OCT26 18.50 P 0.07 0.07 0.07 0.03 -0.01 23 15 326 -15
29OCT26 19.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 352 0
29OCT26 19.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 2,922 0
29OCT26 20.00 P 0.00 0.00 0.00 0.44 -0.03 22 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.20 +0.01 22 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.21 -0.05 58 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.21 -0.08 67 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.21 -0.08 76 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.21 -0.06 85 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.21 -0.06 93 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.21 -0.09 100 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.21 -0.09 108 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.21 -0.13 114 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.21 -0.09 121 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.21 -0.09 128 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.21 -0.06 134 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.21 -0.06 140 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 0.00 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 24 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 0.00 23 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 0.00 24 0 13 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 0.00 24 0 20 0
27NOV26 19.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 65 0
27NOV26 19.50 P 0.00 0.00 0.00 0.48 +0.01 24 0 102 0
27NOV26 20.00 P 0.71 0.71 0.71 0.71 -0.01 23 12 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.37 +0.02 23 0 240 0
27NOV26 22.00 P 0.00 0.00 0.00 2.21 +0.02 23 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.17 -0.07 0 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.21 -0.05 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.21 -0.08 43 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.21 -0.11 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.21 -0.13 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.21 -0.12 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.21 -0.12 63 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.21 -0.12 68 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.21 -0.13 72 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.21 -0.13 76 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.21 -0.12 80 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.21 -0.12 84 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.21 -0.12 87 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 24 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 0.00 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 0.00 24 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 121 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 0.00 24 0 60 0
30DEC26 19.00 P 0.53 0.53 0.53 0.46 0.00 24 27 124 +27
30DEC26 19.50 P 0.65 0.65 0.65 0.65 -0.02 23 22 245 -1
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.03 23 0 111 0
30DEC26 21.00 P 0.00 0.00 0.00 1.47 -0.07 22 0 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.29 +0.01 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.19 -0.08 23 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.21 -0.05 30 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.21 -0.08 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.21 -0.11 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.21 -0.13 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.21 -0.12 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.21 -0.12 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.21 -0.12 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.21 -0.13 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.21 -0.13 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.21 -0.12 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.21 -0.12 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.21 -0.12 70 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.21 -0.06 73 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.21 -0.06 76 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.21 -0.06 78 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.21 -0.11 81 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 0.01 -0.01 24 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.04 0.00 24 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.07 0.00 24 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.12 0.00 24 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.19 0.00 24 0 30 0
28JAN27 18.00 P 0.35 0.35 0.35 0.29 0.00 24 15 15 +15
28JAN27 18.50 P 0.00 0.00 0.00 0.43 0.00 24 0 40 0
28JAN27 19.00 P 0.00 0.00 0.00 0.60 0.00 24 0 40 0
28JAN27 19.50 P 0.00 0.00 0.00 0.79 -0.02 24 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 1.03 -0.03 23 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.60 -0.05 23 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.38 +0.02 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.24 -0.03 24 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.21 -0.07 26 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.21 -0.08 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.21 -0.11 34 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.21 -0.13 38 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.21 -0.12 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.21 - 45 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 0.05 -0.01 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 -0.03 24 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 -0.03 24 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.64 -0.03 24 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 -0.03 24 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.04 -0.02 24 0 35 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 -0.04 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.86 -0.02 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.55 -0.02 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.36 0.00 24 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.21 -0.10 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.21 -0.10 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.21 -0.11 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.21 -0.13 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.21 -0.12 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.21 -0.12 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.21 -0.12 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.21 -0.13 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.21 -0.13 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.21 -0.12 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.21 -0.12 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.21 -0.12 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.21 -0.11 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.21 -0.11 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.21 -0.06 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.21 -0.11 61 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 105 0
29JUN27 15.50 P 0.00 0.00 0.00 0.24 -0.02 24 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 -0.03 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.57 -0.04 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.73 -0.03 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 -0.04 24 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.13 -0.04 24 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.36 -0.03 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.59 +0.01 24 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 1.87 -0.03 24 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.50 -0.03 24 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.22 -0.02 24 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.94 -0.08 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.77 -0.09 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.65 -0.09 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.56 -0.10 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.50 -0.10 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.45 -0.10 17 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.42 -0.11 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.38 -0.10 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.35 -0.10 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.33 -0.10 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.30 -0.11 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.27 -0.10 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.25 -0.10 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.62 0.00 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.77 0.00 27 0 2 0
29SEP27 17.00 P 1.06 1.06 1.06 0.93 0.00 27 1 1 +1
29SEP27 17.50 P 0.00 0.00 0.00 1.12 -0.01 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.32 -0.01 27 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.56 0.00 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.80 0.00 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.08 0.00 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.36 0.00 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.00 0.00 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.71 +0.01 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.47 +0.01 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.29 +0.02 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.14 +0.02 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.03 +0.02 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.95 +0.02 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.87 0.00 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.81 -0.01 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.74 -0.05 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.71 -0.06 36 0 0 0
TOTAL PUT 112 9,699 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 148.000
16OCT26 123.00 C 0.00 0.00 0.00 25.43 -2.46 160 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 24.43 -2.54 154 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 23.02 -3.04 0 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 22.02 -2.94 0 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 21.43 -2.57 137 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 20.43 -2.57 132 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 19.02 -2.74 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 18.43 -2.55 120 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 17.44 -2.45 116 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 16.43 -2.59 109 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 15.43 -2.60 104 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 14.43 -2.49 98 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 13.42 -2.55 92 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 12.39 -2.65 84 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 11.36 -2.71 77 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 10.01 -2.99 0 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 9.04 -3.05 37 0 30 0
16OCT26 140.00 C 0.00 0.00 0.00 8.30 -2.77 57 0 0 0
16OCT26 141.00 C 8.50 8.50 8.50 7.10 -2.95 38 1 0 -1
16OCT26 142.00 C 7.10 7.10 7.10 6.11 -2.92 34 1 0 -1
16OCT26 143.00 C 0.00 0.00 0.00 5.32 -2.51 41 0 23 0
16OCT26 144.00 C 5.20 5.20 4.50 4.39 -2.65 38 3 2 -2
16OCT26 145.00 C 0.00 0.00 0.00 3.50 -2.46 35 0 119 0
16OCT26 146.00 C 3.40 3.40 3.40 2.67 -2.49 33 1 388 -1
16OCT26 147.00 C 3.00 3.00 2.90 1.94 -2.35 31 2 253 -1
16OCT26 148.00 C 2.35 2.35 1.97 1.32 -2.16 29 2 124 0
16OCT26 149.00 C 1.31 1.55 0.98 0.90 -1.85 30 84 197 +84
16OCT26 150.00 C 0.88 1.15 0.58 0.60 -1.51 31 245 706 +27
16OCT26 152.50 C 0.33 0.34 0.14 0.18 -0.72 32 172 764 -8
16OCT26 155.00 C 0.10 0.10 0.04 0.06 -0.25 35 52 413 -7
16OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.07 34 0 615 0
16OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 570 0
16OCT26 162.50 C 0.01 0.01 0.01 0.01 0.00 49 5 25 -2
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 23.10 -2.96 29 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 22.10 -2.86 0 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 21.43 -2.57 62 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 20.43 -2.57 59 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 19.11 -2.71 32 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 18.43 -2.55 54 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 17.44 -2.45 52 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 16.43 -2.59 49 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 15.43 -2.60 46 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 14.43 -2.49 44 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 13.42 -2.55 41 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 12.39 -2.65 37 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 11.36 -2.71 34 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 10.24 -2.76 27 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 9.29 -2.80 27 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 8.36 -2.71 26 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 7.45 -2.60 26 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 6.77 -2.34 29 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 5.70 -2.60 25 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 5.06 -2.47 27 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 4.28 -2.37 26 0 1 0
23OCT26 146.00 C 0.00 0.00 0.00 3.56 -2.07 25 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 2.90 -2.10 24 0 0 0
23OCT26 148.00 C 3.00 3.00 3.00 2.31 -1.94 24 4 43 0
23OCT26 149.00 C 2.30 2.49 1.90 1.81 -1.74 23 34 56 +4
23OCT26 150.00 C 1.80 2.06 1.56 1.37 -1.54 23 146 191 +63
23OCT26 152.50 C 1.00 1.01 0.82 0.61 -1.07 22 198 302 +7
23OCT26 155.00 C 0.40 0.49 0.38 0.21 -0.61 21 46 87 -24
23OCT26 157.50 C 0.00 0.00 0.00 0.06 -0.32 20 0 107 0
23OCT26 160.00 C 0.08 0.08 0.06 0.02 -0.14 21 20 57 +19
23OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.05 23 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 200.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 81.55 -1.75 235 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 79.07 -1.73 226 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 76.57 -1.73 216 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 74.06 -1.75 207 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 71.57 -1.74 198 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 69.08 -1.73 190 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 66.57 -1.75 181 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 64.08 -1.74 174 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 61.59 -1.73 166 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 59.08 -1.75 158 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 56.60 -1.73 151 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 54.11 -1.72 144 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 51.38 -1.96 130 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 48.80 -2.04 120 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 46.39 -1.96 117 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 43.97 -1.88 113 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 41.40 -1.95 104 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 38.93 -1.93 99 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 36.41 -1.95 92 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 34.15 -1.71 92 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 31.59 -1.78 85 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.02 -1.86 77 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 26.46 -1.93 70 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 23.22 -2.84 38 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 20.77 -2.66 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 18.43 -2.69 40 0 75 0
29OCT26 132.50 C 0.00 0.00 0.00 15.94 -2.59 35 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 13.60 -2.53 34 0 60 0
29OCT26 137.50 C 0.00 0.00 0.00 11.67 -2.12 38 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 9.46 -2.42 35 0 107 0
29OCT26 142.50 C 0.00 0.00 0.00 7.13 -2.55 30 0 203 0
29OCT26 145.00 C 6.15 6.32 5.76 5.52 -1.77 31 46 513 +27
29OCT26 147.50 C 4.40 4.40 4.14 3.94 -1.81 29 44 1,368 +29
29OCT26 150.00 C 3.05 3.05 2.67 2.69 -1.47 29 79 1,337 +64
29OCT26 152.50 C 2.03 2.15 1.77 1.73 -1.08 28 996 1,443 +591
29OCT26 155.00 C 1.20 1.36 1.11 1.04 -0.83 27 70 1,582 +20
29OCT26 157.50 C 0.70 0.83 0.64 0.58 -0.53 27 44 1,513 +39
29OCT26 160.00 C 0.40 0.50 0.34 0.30 -0.35 26 365 3,412 +51
29OCT26 162.50 C 0.28 0.28 0.26 0.14 -0.19 26 146 2,240 +137
29OCT26 165.00 C 0.16 0.16 0.14 0.06 -0.10 25 10 2,256 +7
29OCT26 167.50 C 0.00 0.00 0.00 0.03 -0.04 26 1 1,393 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 2,657 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 27 0 977 0
29OCT26 175.00 C 0.05 0.05 0.05 0.01 0.00 30 7 1,085 +7
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 32 0 484 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,952 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 378 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 864 0
29OCT26 187.50 C 0.01 0.01 0.01 0.01 0.00 41 110 689 +60
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 225 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 62 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 84 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 92 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 95 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 97 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 81.55 -1.79 144 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 79.07 -1.78 139 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 76.57 -1.78 133 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 74.06 -1.80 127 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 71.57 -1.79 122 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 69.08 -1.79 117 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 66.57 -1.80 111 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 64.08 -1.80 107 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 61.59 -1.80 102 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 59.08 -1.81 97 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 56.60 -1.80 93 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 54.11 -1.79 89 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 51.38 -2.03 79 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 48.80 -2.11 74 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 46.39 -2.03 72 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 43.97 -1.95 69 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 41.40 -2.03 64 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 38.93 -2.00 61 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 36.41 -2.03 57 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 34.15 -1.80 56 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 31.59 -1.88 52 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 29.02 -1.97 47 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 26.51 -2.01 43 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 23.46 -2.61 31 0 172 0
27NOV26 127.50 C 0.00 0.00 0.00 21.08 -2.57 30 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 18.74 -2.52 29 0 0 0
27NOV26 132.50 C 17.35 17.35 17.35 16.48 -2.45 29 2 2 0
27NOV26 135.00 C 0.00 0.00 0.00 14.64 -2.52 31 0 176 0
27NOV26 137.50 C 0.00 0.00 0.00 12.60 -2.32 30 0 752 0
27NOV26 140.00 C 0.00 0.00 0.00 10.48 -2.25 28 0 265 0
27NOV26 142.50 C 0.00 0.00 0.00 8.63 -2.04 27 0 281 0
27NOV26 145.00 C 0.00 0.00 0.00 7.03 -1.87 27 0 200 0
27NOV26 147.50 C 0.00 0.00 0.00 5.54 -1.71 26 0 174 0
27NOV26 150.00 C 5.04 5.04 5.04 4.26 -1.51 25 4 256 +4
27NOV26 152.50 C 3.82 3.82 3.82 3.18 -1.29 25 40 417 +40
27NOV26 155.00 C 2.62 2.62 2.46 2.30 -1.10 24 34 533 +18
27NOV26 157.50 C 2.12 2.13 2.02 1.61 -0.91 24 211 514 +17
27NOV26 160.00 C 1.46 1.56 1.25 1.08 -0.74 23 228 2,308 -30
27NOV26 162.50 C 1.10 1.10 0.97 0.69 -0.58 22 61 769 -39
27NOV26 165.00 C 0.77 0.77 0.64 0.42 -0.43 22 139 926 +100
27NOV26 167.50 C 0.50 0.55 0.50 0.24 -0.31 21 63 1,722 +60
27NOV26 170.00 C 0.39 0.39 0.39 0.13 -0.21 21 20 903 0
27NOV26 172.50 C 0.28 0.28 0.28 0.07 -0.13 21 23 382 +23
27NOV26 175.00 C 0.23 0.23 0.23 0.03 -0.09 20 1 682 -1
27NOV26 177.50 C 0.00 0.00 0.00 0.02 -0.05 20 0 270 0
27NOV26 180.00 C 0.14 0.14 0.14 0.01 -0.03 20 2 334 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 286 0
27NOV26 185.00 C 0.10 0.10 0.10 0.01 0.00 23 1 377 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 24 0 356 0
27NOV26 190.00 C 0.07 0.07 0.07 0.01 0.00 25 1 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 26 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 29 0 137 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 89 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
30DEC26 67.50 C 0.00 0.00 0.00 81.55 -1.79 110 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 79.07 -1.78 106 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.57 -1.78 101 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 74.06 -1.80 97 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.57 -1.79 93 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.08 -1.79 89 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 66.57 -1.80 85 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.08 -1.80 81 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.59 -1.80 78 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.08 -1.81 74 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 56.60 -1.80 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.11 -1.79 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.38 -2.03 60 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 48.82 -2.09 56 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 46.39 -2.03 54 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 43.97 -1.95 52 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 41.40 -2.03 48 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 38.93 -2.00 46 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 36.47 -1.98 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 34.15 -1.80 42 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 31.66 -1.81 39 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 29.28 -1.72 38 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 26.51 -2.48 32 0 582 0
30DEC26 125.00 C 0.00 0.00 0.00 24.34 -1.94 32 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 21.48 -2.51 27 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 19.28 -2.92 26 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 17.18 -2.77 26 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 15.17 -2.69 26 0 957 0
30DEC26 137.50 C 0.00 0.00 0.00 13.25 -2.57 25 0 825 0
30DEC26 140.00 C 0.00 0.00 0.00 11.77 -1.91 26 0 819 0
30DEC26 142.50 C 0.00 0.00 0.00 9.92 -2.08 25 0 1,195 0
30DEC26 145.00 C 0.00 0.00 0.00 8.50 -1.88 25 0 862 0
30DEC26 147.50 C 0.00 0.00 0.00 7.09 -1.65 25 0 534 0
30DEC26 150.00 C 6.64 6.64 6.46 5.81 -1.52 24 28 2,741 -1
30DEC26 152.50 C 5.36 5.36 5.36 4.72 -1.35 24 25 1,138 +1
30DEC26 155.00 C 4.28 4.28 4.25 3.77 -1.20 23 7 411 +2
30DEC26 157.50 C 3.50 3.52 3.15 2.94 -1.12 23 50 615 0
30DEC26 160.00 C 2.79 2.87 2.45 2.25 -0.98 23 61 7,876 0
30DEC26 162.50 C 2.22 2.22 2.22 1.71 -0.85 22 805 1,768 +800
30DEC26 165.00 C 1.64 1.64 1.63 1.27 -0.72 22 4 4,994 +2
30DEC26 167.50 C 1.37 1.37 1.15 0.92 -0.59 22 4 544 0
30DEC26 170.00 C 1.06 1.10 0.89 0.64 -0.48 22 82 1,220 +35
30DEC26 172.50 C 0.85 0.85 0.85 0.44 -0.40 21 30 500 +30
30DEC26 175.00 C 0.00 0.00 0.00 0.30 -0.31 21 0 322 0
30DEC26 177.50 C 0.00 0.00 0.00 0.20 -0.23 21 0 540 0
30DEC26 180.00 C 0.00 0.00 0.00 0.13 -0.17 21 0 1,752 0
30DEC26 182.50 C 0.00 0.00 0.00 0.08 -0.13 20 0 257 0
30DEC26 185.00 C 0.00 0.00 0.00 0.05 -0.09 20 0 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.03 -0.06 20 0 289 0
30DEC26 190.00 C 0.00 0.00 0.00 0.02 -0.04 20 0 346 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 -0.03 20 0 333 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 453 0
30DEC26 197.50 C 0.15 0.15 0.15 0.01 -0.01 21 2 115 -2
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 22 0 433 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 24 0 228 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 26 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
28JAN27 67.50 C 0.00 0.00 0.00 81.55 -1.79 93 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 79.07 -1.78 89 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 76.57 -1.78 85 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 74.06 -1.80 81 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 71.57 -1.79 78 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 69.08 -1.79 74 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 66.57 -1.80 71 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 64.08 -1.80 68 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 61.59 -1.80 64 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 59.08 -1.81 61 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 56.60 -1.80 58 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 54.11 -1.79 56 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 51.49 -1.92 51 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 49.03 -1.89 49 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 46.61 -1.83 47 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 44.17 -1.80 45 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 41.77 -1.74 43 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 39.37 -1.56 41 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 36.95 -1.50 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 34.57 -1.41 38 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 32.17 -1.44 36 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 29.78 -1.48 34 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 27.44 -1.72 32 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 24.43 -2.53 26 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 22.24 -2.37 26 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 20.16 -2.45 26 0 4 0
28JAN27 132.50 C 0.00 0.00 0.00 18.14 -2.39 25 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 16.67 -1.84 27 0 31 0
28JAN27 137.50 C 0.00 0.00 0.00 14.36 -2.19 25 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 12.60 -2.12 24 0 1 0
28JAN27 142.50 C 0.00 0.00 0.00 11.25 -2.09 25 0 30 0
28JAN27 145.00 C 0.00 0.00 0.00 9.65 -1.82 24 0 611 0
28JAN27 147.50 C 0.00 0.00 0.00 8.28 -1.64 24 0 531 0
28JAN27 150.00 C 7.75 7.75 7.20 7.01 -1.59 24 47 147 +30
28JAN27 152.50 C 5.95 5.95 5.95 5.92 -1.35 24 3 320 0
28JAN27 155.00 C 0.00 0.00 0.00 4.92 -1.27 23 0 20 0
28JAN27 157.50 C 4.50 4.50 4.50 4.09 -1.08 23 1 83 -1
28JAN27 160.00 C 3.80 3.80 3.80 3.36 -0.96 23 1 465 +1
28JAN27 162.50 C 3.12 3.12 3.12 2.71 -0.87 23 1 490 +1
28JAN27 165.00 C 0.00 0.00 0.00 2.20 -0.73 23 0 211 0
28JAN27 167.50 C 0.00 0.00 0.00 1.75 -0.64 23 0 47 0
28JAN27 170.00 C 1.67 1.67 1.49 1.38 -0.53 23 4 105 0
28JAN27 172.50 C 0.00 0.00 0.00 1.08 -0.46 22 0 192 0
28JAN27 175.00 C 0.00 0.00 0.00 0.83 -0.38 22 0 36 0
28JAN27 177.50 C 0.81 0.81 0.81 0.64 -0.31 22 2 119 0
28JAN27 180.00 C 0.00 0.00 0.00 0.48 -0.26 22 0 161 0
28JAN27 182.50 C 0.00 0.00 0.00 0.36 -0.20 22 0 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.27 -0.16 22 0 81 0
28JAN27 187.50 C 0.00 0.00 0.00 0.19 -0.13 22 0 11 0
28JAN27 190.00 C 0.00 0.00 0.00 0.14 -0.10 22 0 25 0
28JAN27 192.50 C 0.00 0.00 0.00 0.10 -0.08 22 0 7 0
28JAN27 195.00 C 0.00 0.00 0.00 0.07 -0.06 21 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.05 -0.05 21 0 80 0
28JAN27 200.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 48 0
28JAN27 205.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 60 0
28JAN27 215.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 81.55 -1.79 70 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 79.07 -1.80 67 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 76.57 -1.84 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 74.06 -1.88 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.57 -1.91 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 69.08 -1.94 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 66.57 -1.99 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.13 -1.97 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.67 -2.20 48 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 59.22 -1.96 46 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 56.60 -1.80 41 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 54.39 -1.51 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.97 -1.44 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.57 -1.38 39 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 47.18 -1.38 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.78 -1.39 36 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 42.47 -1.56 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.05 -1.40 34 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 37.76 -1.64 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.36 -1.40 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 33.06 -1.38 30 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 30.79 -2.07 29 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 28.53 -1.39 28 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 26.36 -1.37 28 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 23.78 -2.58 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 21.88 -2.46 25 0 789 0
30MAR27 132.50 C 0.00 0.00 0.00 20.01 -2.44 25 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 18.04 -2.75 24 0 729 0
30MAR27 137.50 C 0.00 0.00 0.00 16.30 -2.54 24 0 257 0
30MAR27 140.00 C 15.40 15.40 15.40 15.10 -1.52 25 1 69 0
30MAR27 142.50 C 0.00 0.00 0.00 13.20 -1.92 24 0 301 0
30MAR27 145.00 C 0.00 0.00 0.00 11.91 -1.72 24 0 2,641 0
30MAR27 147.50 C 0.00 0.00 0.00 10.66 -1.64 24 0 260 0
30MAR27 150.00 C 9.51 9.51 9.31 9.56 -1.43 24 116 890 +116
30MAR27 152.50 C 0.00 0.00 0.00 8.52 -1.33 24 0 1,572 0
30MAR27 155.00 C 0.00 0.00 0.00 7.66 -1.13 25 0 387 0
30MAR27 157.50 C 6.38 6.38 6.28 6.80 -1.10 25 4 184 +3
30MAR27 160.00 C 0.00 0.00 0.00 6.09 -0.94 25 0 1,212 0
30MAR27 162.50 C 0.00 0.00 0.00 5.41 -0.87 25 0 331 0
30MAR27 165.00 C 0.00 0.00 0.00 4.80 -0.78 25 0 306 0
30MAR27 167.50 C 0.00 0.00 0.00 4.27 -0.67 26 0 283 0
30MAR27 170.00 C 0.00 0.00 0.00 3.75 -0.65 26 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 3.35 -0.51 26 0 393 0
30MAR27 175.00 C 0.00 0.00 0.00 2.95 -0.49 26 0 1,060 0
30MAR27 177.50 C 0.00 0.00 0.00 2.60 -0.43 26 0 187 0
30MAR27 180.00 C 0.00 0.00 0.00 2.31 -0.34 26 0 2,140 0
30MAR27 182.50 C 0.00 0.00 0.00 2.03 -0.33 27 0 318 0
30MAR27 185.00 C 0.00 0.00 0.00 1.79 -0.27 27 0 447 0
30MAR27 187.50 C 0.00 0.00 0.00 1.59 -0.22 27 0 192 0
30MAR27 190.00 C 0.85 0.85 0.85 1.39 -0.21 27 2 165 +2
30MAR27 192.50 C 0.00 0.00 0.00 1.23 -0.16 27 0 33 0
30MAR27 195.00 C 0.00 0.00 0.00 1.09 -0.13 27 0 271 0
30MAR27 197.50 C 0.00 0.00 0.00 0.96 -0.12 27 0 130 0
30MAR27 200.00 C 0.00 0.00 0.00 0.83 -0.11 27 0 369 0
30MAR27 205.00 C 0.00 0.00 0.00 0.66 -0.07 28 0 68 0
30MAR27 210.00 C 0.00 0.00 0.00 0.51 -0.03 28 0 361 0
30MAR27 215.00 C 0.00 0.00 0.00 0.40 -0.03 28 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.20 0.00 29 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 55 0
30MAR27 250.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 81.55 -2.32 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 79.07 -2.35 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 76.57 -2.41 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 74.06 -2.48 39 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 71.57 -2.53 36 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 69.11 -2.54 34 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 66.66 -2.56 33 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 64.17 -2.61 30 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 61.77 -2.57 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 59.34 -1.84 29 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 56.91 -1.49 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 54.46 -1.44 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 52.10 -1.36 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 49.72 -1.35 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 47.33 -1.38 25 0 0 0
29JUN27 105.00 C 45.30 45.30 45.30 45.02 -1.34 25 1 65 0
29JUN27 107.50 C 0.00 0.00 0.00 42.68 -1.35 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 40.35 -1.37 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 38.06 -1.39 24 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 35.83 -1.48 24 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 33.60 -1.59 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.47 -1.66 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 29.29 -1.82 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.23 -1.95 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.88 -1.39 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 24.02 -2.24 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 22.33 -2.08 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 20.01 -2.71 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 19.08 -1.94 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 17.57 -1.90 24 0 45 0
29JUN27 142.50 C 0.00 0.00 0.00 15.67 -2.29 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 14.38 -1.66 23 0 36 0
29JUN27 147.50 C 12.70 12.70 12.70 13.12 -1.63 23 30 201 0
29JUN27 150.00 C 0.00 0.00 0.00 12.03 -1.45 23 0 222 0
29JUN27 152.50 C 0.00 0.00 0.00 10.93 -1.45 23 0 537 0
29JUN27 155.00 C 9.28 9.28 9.28 9.97 -1.32 24 30 234 +30
29JUN27 157.50 C 8.32 8.32 8.32 9.08 -1.24 24 30 282 +30
29JUN27 160.00 C 0.00 0.00 0.00 8.20 -1.24 24 0 1,618 0
29JUN27 162.50 C 0.00 0.00 0.00 7.48 -1.08 24 0 194 0
29JUN27 165.00 C 0.00 0.00 0.00 6.76 -1.07 24 0 166 0
29JUN27 167.50 C 0.00 0.00 0.00 6.09 -1.03 24 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 5.53 -0.89 24 0 225 0
29JUN27 172.50 C 0.00 0.00 0.00 4.97 -0.90 24 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 4.46 -0.86 24 0 72 0
29JUN27 177.50 C 0.00 0.00 0.00 4.04 -0.73 24 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 3.62 -0.74 24 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 3.23 -0.71 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 2.92 -0.61 24 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 2.61 -0.70 24 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 2.31 -0.69 24 0 16 0
29JUN27 192.50 C 0.00 0.00 0.00 2.09 -0.60 25 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 1.87 -0.54 25 0 19 0
29JUN27 197.50 C 1.50 1.50 1.50 1.66 -0.53 25 30 31 +30
29JUN27 200.00 C 0.00 0.00 0.00 1.48 -0.50 25 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 1.19 -0.40 25 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 0.94 -0.36 25 0 102 0
29JUN27 215.00 C 0.00 0.00 0.00 0.76 -0.28 25 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 0.63 -0.22 25 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.49 -0.17 25 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.39 -0.19 26 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.31 -0.14 26 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.24 -0.14 26 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.19 -0.11 26 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.15 -0.10 26 0 80 0
29JUN27 255.00 C 0.00 0.00 0.00 0.12 -0.08 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.10 -0.06 26 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.08 -0.06 26 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 100 0
29SEP27 67.50 C 0.00 0.00 0.00 81.55 -2.85 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 79.07 -2.91 0 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 76.57 -2.99 0 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 74.06 -3.08 0 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 71.58 -3.14 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 69.13 -3.18 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 66.69 -2.53 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 64.25 -3.24 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 61.77 -2.57 0 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 59.39 -1.79 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 56.98 -1.53 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 54.59 -1.63 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 52.20 -1.73 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 49.88 -1.80 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 47.55 -1.88 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 45.26 -1.97 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 42.99 -2.05 15 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 40.77 -2.14 17 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 38.59 -2.19 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 36.43 -2.31 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 34.36 -2.34 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 32.43 -2.32 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 30.55 -2.28 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 28.76 -2.20 21 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 27.80 -1.37 24 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 26.11 -1.28 24 0 30 0
29SEP27 132.50 C 23.00 23.00 23.00 24.42 -1.33 24 5 38 +5
29SEP27 135.00 C 0.00 0.00 0.00 22.82 -2.04 24 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 21.31 -1.96 24 0 2 0
29SEP27 140.00 C 0.00 0.00 0.00 19.80 -1.31 24 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 18.46 -1.79 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.62 -1.72 23 0 61 0
29SEP27 147.50 C 0.00 0.00 0.00 15.37 -1.69 23 0 37 0
29SEP27 150.00 C 0.00 0.00 0.00 14.28 -1.51 23 0 48 0
29SEP27 152.50 C 0.00 0.00 0.00 13.18 -1.52 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 12.23 -1.37 23 0 240 0
29SEP27 157.50 C 0.00 0.00 0.00 11.40 -1.22 23 0 73 0
29SEP27 160.00 C 9.40 9.40 9.40 10.58 -1.22 24 1 264 -1
29SEP27 162.50 C 0.00 0.00 0.00 9.79 -1.18 24 0 93 0
29SEP27 165.00 C 0.00 0.00 0.00 9.14 -1.02 24 0 90 0
29SEP27 167.50 C 0.00 0.00 0.00 8.50 -0.99 24 0 99 0
29SEP27 170.00 C 0.00 0.00 0.00 7.86 -0.99 24 0 397 0
29SEP27 172.50 C 0.00 0.00 0.00 7.32 -0.88 25 0 93 0
29SEP27 175.00 C 5.20 5.20 5.20 6.83 -0.79 25 4 7 +4
29SEP27 177.50 C 0.00 0.00 0.00 6.34 -0.79 25 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 5.85 -0.79 25 0 574 0
29SEP27 182.50 C 0.00 0.00 0.00 5.48 -0.67 25 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 5.12 -0.60 25 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 4.76 -0.60 26 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 4.40 -0.76 26 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 4.11 -0.68 26 0 1 0
29SEP27 195.00 C 0.00 0.00 0.00 3.86 -0.58 26 0 9 0
29SEP27 197.50 C 0.00 0.00 0.00 3.61 -0.57 26 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 3.36 -0.56 26 0 58 0
29SEP27 205.00 C 0.00 0.00 0.00 2.93 -0.47 27 0 133 0
29SEP27 210.00 C 0.00 0.00 0.00 2.59 -0.40 27 0 101 0
29SEP27 215.00 C 0.00 0.00 0.00 2.25 -0.39 27 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 2.00 -0.29 28 0 32 0
29SEP27 225.00 C 0.00 0.00 0.00 1.78 -0.27 28 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.56 -0.27 28 0 24 0
29SEP27 235.00 C 0.00 0.00 0.00 1.39 -0.21 29 0 30 0
29SEP27 240.00 C 0.00 0.00 0.00 1.26 -0.18 29 0 61 0
29SEP27 245.00 C 0.00 0.00 0.00 1.13 -0.13 29 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.00 -0.13 30 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.91 -0.09 30 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.83 -0.08 30 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.76 -0.08 31 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.68 -0.08 31 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.62 -0.07 31 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.58 -0.04 31 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.54 -0.04 32 0 6 0
TOTAL CALL 5,175 124,314 +2,498
16OCT26 123.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 71 0 209 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 67 0 87 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
16OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
16OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
16OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
16OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
16OCT26 139.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 22 0
16OCT26 140.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 383 0
16OCT26 141.00 P 0.04 0.04 0.04 0.05 +0.03 35 18 276 +2
16OCT26 142.00 P 0.07 0.07 0.07 0.09 +0.06 35 25 307 0
16OCT26 143.00 P 0.16 0.16 0.16 0.15 +0.09 34 2 216 0
16OCT26 144.00 P 0.13 0.18 0.13 0.23 +0.13 32 3 510 0
16OCT26 145.00 P 0.25 0.28 0.20 0.36 +0.19 31 65 465 +40
16OCT26 146.00 P 0.34 0.51 0.34 0.55 +0.27 30 57 519 +32
16OCT26 147.00 P 0.82 0.82 0.44 0.84 +0.40 29 127 482 -46
16OCT26 148.00 P 1.10 1.10 0.73 1.22 +0.59 28 66 315 +37
16OCT26 149.00 P 1.53 1.53 1.17 1.80 +0.90 28 344 429 +300
16OCT26 150.00 P 1.50 2.23 1.50 2.48 +1.21 28 25 93 -16
16OCT26 152.50 P 4.14 4.14 3.00 4.66 +2.08 32 7 36 0
16OCT26 155.00 P 0.00 0.00 0.00 7.18 +2.75 45 0 72 0
16OCT26 157.50 P 0.00 0.00 0.00 9.64 +2.79 54 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 12.00 +2.70 0 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 14.50 +2.70 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 17.00 +2.70 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 19.59 +2.79 87 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 22.00 +2.70 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 24.50 +2.70 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 27.09 +2.79 112 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 29.50 +2.70 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 32.00 +2.70 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 34.50 +2.70 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 37.00 +2.70 0 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 39.50 +2.70 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 42.13 +2.83 164 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 44.63 +2.83 171 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 47.11 +2.81 174 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 49.57 +2.77 172 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 52.00 +2.70 0 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 54.61 +2.81 195 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
23OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 133.00 P 0.06 0.06 0.06 0.02 0.00 29 17 22 +17
23OCT26 134.00 P 0.00 0.00 0.00 0.03 0.00 28 0 50 0
23OCT26 135.00 P 0.07 0.07 0.07 0.05 +0.01 29 100 104 +100
23OCT26 136.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
23OCT26 138.00 P 0.16 0.16 0.16 0.13 +0.04 27 5 23 -5
23OCT26 139.00 P 0.00 0.00 0.00 0.19 +0.07 27 0 0 0
23OCT26 140.00 P 0.28 0.28 0.21 0.26 +0.10 26 42 428 +9
23OCT26 141.00 P 0.34 0.34 0.34 0.35 +0.13 26 5 8 +5
23OCT26 142.00 P 0.00 0.00 0.00 0.47 +0.18 26 0 16 0
23OCT26 143.00 P 0.00 0.00 0.00 0.62 +0.24 25 0 20 0
23OCT26 144.00 P 0.66 0.73 0.58 0.79 +0.29 24 141 141 +141
23OCT26 145.00 P 0.85 0.94 0.82 1.02 +0.39 24 6 42 +3
23OCT26 146.00 P 1.08 1.12 1.08 1.31 +0.51 23 37 337 +28
23OCT26 147.00 P 1.41 1.41 1.32 1.65 +0.66 23 55 105 +27
23OCT26 148.00 P 1.80 1.99 1.50 2.07 +0.81 22 1,201 1,406 +1,097
23OCT26 149.00 P 2.10 2.20 1.89 2.56 +0.98 22 157 132 +125
23OCT26 150.00 P 2.58 2.58 2.39 3.13 +1.18 21 33 35 +32
23OCT26 152.50 P 0.00 0.00 0.00 4.86 +1.64 20 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 7.18 +2.19 22 0 11 0
23OCT26 157.50 P 0.00 0.00 0.00 9.64 +2.57 27 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 12.00 +2.63 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 14.50 +2.70 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 17.00 +2.70 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 19.59 +2.79 44 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 22.00 +2.70 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 24.50 +2.70 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 27.09 +2.06 56 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 29.50 +1.90 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 32.00 +1.83 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 34.50 +1.83 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 37.00 +1.83 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 39.50 +1.83 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 42.13 +1.96 81 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 44.63 +1.96 85 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 47.11 +1.94 87 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 49.57 - 86 0 0 -
23OCT26 200.00 P 0.00 0.00 0.00 52.00 - 0 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 98 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 89 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 60 0 242 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 265 0
29OCT26 110.00 P 0.01 0.01 0.01 0.01 0.00 52 90 230 +90
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 194 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 769 0
29OCT26 120.00 P 0.04 0.04 0.04 0.02 +0.01 41 4 666 0
29OCT26 122.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 842 0
29OCT26 125.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 1,525 0
29OCT26 127.50 P 0.11 0.12 0.11 0.10 +0.05 37 3 775 -3
29OCT26 130.00 P 0.17 0.17 0.17 0.16 +0.08 36 90 1,105 -10
29OCT26 132.50 P 0.27 0.27 0.23 0.27 +0.13 35 105 696 +48
29OCT26 135.00 P 0.36 0.41 0.34 0.41 +0.16 34 53 2,378 +38
29OCT26 137.50 P 0.52 0.63 0.52 0.64 +0.23 33 134 1,801 +61
29OCT26 140.00 P 0.95 0.95 0.75 0.97 +0.31 31 189 1,914 +114
29OCT26 142.50 P 1.37 1.37 1.12 1.45 +0.45 30 230 1,474 +51
29OCT26 145.00 P 1.92 2.06 1.65 2.14 +0.63 29 104 3,442 +16
29OCT26 147.50 P 2.74 3.02 2.48 3.05 +0.84 28 126 2,953 +15
29OCT26 150.00 P 3.65 4.22 3.55 4.30 +1.20 27 82 2,594 +24
29OCT26 152.50 P 5.02 5.17 4.94 5.83 +1.53 26 42 1,976 -28
29OCT26 155.00 P 7.50 7.50 7.50 7.66 +1.86 25 1 2,238 -1
29OCT26 157.50 P 0.00 0.00 0.00 10.01 +2.51 28 0 2,400 0
29OCT26 160.00 P 11.10 12.50 10.60 12.16 +2.39 26 19 1,343 -1
29OCT26 162.50 P 0.00 0.00 0.00 14.54 +2.62 26 0 598 0
29OCT26 165.00 P 0.00 0.00 0.00 17.00 +2.66 0 0 103 -5
29OCT26 167.50 P 0.00 0.00 0.00 19.59 +2.66 35 0 213 0
29OCT26 170.00 P 0.00 0.00 0.00 22.00 +2.70 0 0 80 -128
29OCT26 172.50 P 0.00 0.00 0.00 24.50 +2.70 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 27.09 +2.06 45 0 58 0
29OCT26 177.50 P 0.00 0.00 0.00 29.50 +1.90 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.00 +1.83 0 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 34.50 +1.83 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 37.00 +1.83 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 39.50 +1.83 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 42.13 +1.96 65 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 44.63 +1.96 67 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 47.11 +1.94 69 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 49.57 +1.90 69 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 52.00 +1.83 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 57.00 +1.83 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 62.00 +1.83 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 67.00 +1.83 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 72.00 +1.83 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 77.00 +1.85 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 82.00 +1.85 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 87.00 +1.85 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 92.00 +1.85 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 97.00 +1.85 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 102.00 +1.85 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 107.00 +1.85 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 112.00 +1.85 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 117.00 +1.85 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 122.00 +1.86 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 127.00 +1.86 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 132.00 +1.86 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 137.00 +2.18 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 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 65 0 60 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 215 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 52 0
27NOV26 107.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 265 0
27NOV26 110.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 70 0
27NOV26 112.50 P 0.00 0.00 0.00 0.06 +0.03 34 0 2 0
27NOV26 115.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 79 0
27NOV26 117.50 P 0.00 0.00 0.00 0.13 +0.06 33 0 394 0
27NOV26 120.00 P 0.00 0.00 0.00 0.19 +0.08 32 0 829 0
27NOV26 122.50 P 0.36 0.36 0.36 0.28 +0.12 31 10 275 +10
27NOV26 125.00 P 0.48 0.48 0.48 0.40 +0.16 31 3 269 +1
27NOV26 127.50 P 0.00 0.00 0.00 0.56 +0.20 30 0 709 0
27NOV26 130.00 P 0.80 0.82 0.71 0.77 +0.26 30 53 736 +19
27NOV26 132.50 P 1.03 1.04 0.95 1.07 +0.34 29 85 325 +42
27NOV26 135.00 P 1.26 1.35 1.25 1.37 +0.35 28 60 2,155 +43
27NOV26 137.50 P 1.56 1.79 1.56 1.83 +0.42 27 8 2,356 0
27NOV26 140.00 P 2.18 2.28 2.10 2.41 +0.55 27 5 3,814 +2
27NOV26 142.50 P 2.68 2.86 2.68 3.12 +0.73 26 24 1,284 0
27NOV26 145.00 P 0.00 0.00 0.00 3.98 +0.79 25 0 789 0
27NOV26 147.50 P 4.62 5.00 4.41 5.02 +1.05 24 32 763 0
27NOV26 150.00 P 5.60 6.05 5.60 6.26 +1.25 24 28 1,031 +10
27NOV26 152.50 P 6.95 7.59 6.95 7.75 +1.51 23 2 745 +1
27NOV26 155.00 P 0.00 0.00 0.00 9.30 +1.59 22 550 1,419 -550
27NOV26 157.50 P 10.50 10.50 10.49 11.09 +1.67 21 10 764 0
27NOV26 160.00 P 12.50 12.50 12.50 13.33 +2.25 22 2 652 +1
27NOV26 162.50 P 0.00 0.00 0.00 15.41 +2.42 20 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 17.85 +2.73 22 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 20.15 +2.41 20 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 22.44 +2.38 0 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 24.94 +2.50 0 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 27.52 +1.91 20 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 30.01 +2.11 20 0 127 0
27NOV26 180.00 P 0.00 0.00 0.00 32.50 +1.90 20 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 34.73 +1.57 0 0 258 0
27NOV26 185.00 P 0.00 0.00 0.00 37.49 +1.88 23 0 187 0
27NOV26 187.50 P 0.00 0.00 0.00 39.98 +1.84 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 42.48 +1.85 26 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 44.97 +1.78 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 47.46 +2.10 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 49.96 +1.86 24 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 52.45 +1.86 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 57.44 +1.85 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 62.43 +1.87 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 67.42 +1.86 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 72.41 +1.85 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 77.40 +1.86 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 82.39 +2.08 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 87.38 +1.86 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 92.37 +1.85 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 97.36 +2.08 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 102.35 +2.18 0 0 14 0
27NOV26 255.00 P 0.00 0.00 0.00 107.34 +1.84 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 112.33 +1.85 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 117.32 +1.85 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 122.31 +1.85 46 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 127.30 +1.86 50 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 132.29 +1.85 53 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 137.28 +1.84 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 514 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
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 47 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 975 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 127 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 823 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,072 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2,970 0
30DEC26 102.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 592 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 197 0
30DEC26 107.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 1,028 0
30DEC26 112.50 P 0.00 0.00 0.00 0.12 +0.05 29 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.18 +0.07 28 0 1,816 0
30DEC26 117.50 P 0.50 0.51 0.50 0.27 +0.11 28 52 3,489 +48
30DEC26 120.00 P 0.58 0.60 0.58 0.37 +0.14 28 87 2,256 +87
30DEC26 122.50 P 0.00 0.00 0.00 0.52 +0.18 27 0 1,593 0
30DEC26 125.00 P 0.00 0.00 0.00 0.72 +0.23 27 0 3,997 0
30DEC26 127.50 P 1.05 1.12 1.04 0.97 +0.29 27 117 1,004 +116
30DEC26 130.00 P 1.37 1.37 1.37 1.28 +0.35 26 1 3,803 +1
30DEC26 132.50 P 0.00 0.00 0.00 1.70 +0.45 26 1 540 0
30DEC26 135.00 P 2.05 2.05 2.05 2.18 +0.51 26 6 1,414 +5
30DEC26 137.50 P 2.69 2.69 2.66 2.66 +0.48 25 80 1,323 +40
30DEC26 140.00 P 3.20 3.27 3.12 3.32 +0.55 25 14 2,226 +4
30DEC26 142.50 P 3.89 3.99 3.78 4.13 +0.70 24 37 1,602 +37
30DEC26 145.00 P 4.95 5.04 4.52 5.07 +0.91 24 198 2,255 +90
30DEC26 147.50 P 5.73 5.73 5.61 6.14 +1.03 23 67 1,449 +30
30DEC26 150.00 P 7.02 7.02 7.02 7.40 +1.21 23 431 4,377 +400
30DEC26 152.50 P 8.46 8.46 8.46 8.84 +1.28 23 31 1,820 +30
30DEC26 155.00 P 0.00 0.00 0.00 10.32 +1.46 22 0 4,985 0
30DEC26 157.50 P 0.00 0.00 0.00 12.27 +1.79 22 0 597 0
30DEC26 160.00 P 0.00 0.00 0.00 13.84 +1.63 20 0 3,220 0
30DEC26 162.50 P 0.00 0.00 0.00 16.24 +1.96 22 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 18.36 +1.70 22 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 20.53 +2.19 21 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 22.86 +2.34 21 0 147 0
30DEC26 172.50 P 0.00 0.00 0.00 25.21 +2.43 21 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 27.52 +1.91 16 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 30.01 +2.11 17 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 32.53 +1.93 21 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 35.01 +1.85 21 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.49 +1.88 18 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 39.99 +1.85 21 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.48 +1.85 20 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 44.97 +1.78 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.47 +1.98 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.96 +1.86 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.46 +1.87 24 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.45 +1.86 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.44 +1.88 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 67.43 +1.87 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 72.42 +1.86 31 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 77.41 +1.87 33 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 82.40 +1.98 35 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 87.39 +1.87 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 92.38 +1.86 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 97.37 +1.98 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 102.36 +1.98 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.35 +1.85 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 112.34 +1.86 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.33 +1.86 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.32 +1.86 47 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 127.30 +1.86 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 132.29 +1.85 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 137.28 +1.84 0 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 46 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
28JAN27 95.00 P 0.00 0.00 0.00 0.03 0.00 32 0 10 0
28JAN27 97.50 P 0.00 0.00 0.00 0.04 0.00 31 0 60 0
28JAN27 100.00 P 0.23 0.23 0.23 0.05 0.00 30 25 47 +25
28JAN27 102.50 P 0.27 0.27 0.27 0.07 0.00 29 11 21 +11
28JAN27 105.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.14 0.00 29 0 164 0
28JAN27 110.00 P 0.44 0.44 0.44 0.21 +0.02 29 5 263 +5
28JAN27 112.50 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.38 +0.03 28 0 19 0
28JAN27 117.50 P 0.00 0.00 0.00 0.52 +0.06 28 0 18 0
28JAN27 120.00 P 0.00 0.00 0.00 0.68 +0.07 27 0 159 0
28JAN27 122.50 P 0.00 0.00 0.00 0.90 +0.11 27 0 351 0
28JAN27 125.00 P 1.23 1.25 1.23 1.17 +0.17 27 3 521 +2
28JAN27 127.50 P 0.00 0.00 0.00 1.47 +0.18 26 0 514 0
28JAN27 130.00 P 1.80 1.89 1.80 1.88 +0.27 26 102 493 +102
28JAN27 132.50 P 0.00 0.00 0.00 2.28 +0.33 25 0 246 0
28JAN27 135.00 P 2.68 2.72 2.62 2.77 +0.38 25 11 2,591 +1
28JAN27 137.50 P 0.00 0.00 0.00 3.38 +0.52 24 0 619 0
28JAN27 140.00 P 0.00 0.00 0.00 4.09 +0.59 24 0 328 0
28JAN27 142.50 P 0.00 0.00 0.00 4.92 +0.72 24 0 993 0
28JAN27 145.00 P 5.48 5.48 5.48 5.89 +0.86 23 5 1,154 0
28JAN27 147.50 P 0.00 0.00 0.00 6.96 +0.99 23 0 185 0
28JAN27 150.00 P 7.60 7.60 7.60 8.20 +1.14 22 2 714 +2
28JAN27 152.50 P 0.00 0.00 0.00 9.63 +1.37 22 0 5 0
28JAN27 155.00 P 0.00 0.00 0.00 11.09 +1.44 22 0 48 0
28JAN27 157.50 P 0.00 0.00 0.00 12.85 +1.57 22 0 2 0
28JAN27 160.00 P 0.00 0.00 0.00 14.86 +2.11 22 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 16.87 +2.11 23 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 18.92 +2.08 23 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 21.04 +2.17 22 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 23.24 +2.29 22 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 25.52 +2.38 22 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 27.52 +1.68 16 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 30.01 +1.68 16 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 32.53 +1.82 19 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 35.07 +1.91 22 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 37.53 +1.92 22 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 40.01 +1.87 22 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 42.49 +1.86 22 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 44.98 +1.79 22 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 47.47 +1.98 22 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 49.96 +1.86 20 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 52.46 +1.87 24 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 57.45 +1.86 26 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 62.44 +1.88 27 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 67.43 +1.87 29 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 72.42 +1.86 31 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 77.41 +1.87 32 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 82.40 +1.98 34 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 87.39 +1.87 35 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 92.38 +1.86 37 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 97.37 +1.98 38 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 102.36 +1.98 39 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 107.35 +1.85 41 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 112.34 +1.86 42 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 117.33 +1.86 43 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 122.32 +1.86 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 265 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 189 0
30MAR27 92.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 279 0
30MAR27 102.50 P 0.00 0.00 0.00 0.11 -0.04 25 0 97 0
30MAR27 105.00 P 0.00 0.00 0.00 0.16 -0.05 25 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.23 -0.05 25 0 677 0
30MAR27 110.00 P 0.00 0.00 0.00 0.34 -0.05 25 0 873 0
30MAR27 112.50 P 0.00 0.00 0.00 0.47 -0.05 25 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.64 -0.04 25 0 318 0
30MAR27 117.50 P 0.00 0.00 0.00 0.88 -0.01 25 0 385 0
30MAR27 120.00 P 1.94 1.94 1.94 1.14 +0.01 25 4 1,316 +4
30MAR27 122.50 P 0.00 0.00 0.00 1.49 +0.04 25 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.90 +0.12 25 0 1,442 0
30MAR27 127.50 P 0.00 0.00 0.00 2.38 +0.15 25 0 490 0
30MAR27 130.00 P 0.00 0.00 0.00 2.96 +0.26 25 0 1,209 0
30MAR27 132.50 P 4.25 4.25 4.25 3.59 +0.30 25 50 827 0
30MAR27 135.00 P 0.00 0.00 0.00 4.38 +0.46 25 0 287 0
30MAR27 137.50 P 0.00 0.00 0.00 5.20 +0.52 25 0 2,914 0
30MAR27 140.00 P 0.00 0.00 0.00 6.19 +0.70 26 0 1,244 0
30MAR27 142.50 P 0.00 0.00 0.00 7.22 +0.78 26 0 871 0
30MAR27 145.00 P 8.49 8.49 8.49 8.42 +0.99 26 3 3,658 -3
30MAR27 147.50 P 0.00 0.00 0.00 9.66 +1.08 26 0 2,436 0
30MAR27 150.00 P 11.04 11.04 11.04 11.06 +1.30 26 30 4,595 +30
30MAR27 152.50 P 0.00 0.00 0.00 12.55 +1.44 26 0 1,710 0
30MAR27 155.00 P 0.00 0.00 0.00 14.21 +1.64 26 550 966 +489
30MAR27 157.50 P 0.00 0.00 0.00 15.89 +1.68 27 0 260 0
30MAR27 160.00 P 0.00 0.00 0.00 17.73 +1.85 27 0 1,007 0
30MAR27 162.50 P 0.00 0.00 0.00 19.03 +1.87 26 0 152 0
30MAR27 165.00 P 0.00 0.00 0.00 20.94 +1.98 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 22.92 +2.08 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 24.94 +1.45 26 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 27.87 +2.32 29 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 29.95 +2.24 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.16 +2.25 30 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 34.66 +2.51 31 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 37.00 +2.54 32 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.35 +2.56 32 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 41.70 +2.53 33 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 44.07 +2.49 34 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 46.47 +2.46 34 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 48.85 +2.38 35 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.19 +2.23 35 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 53.89 +2.44 37 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 58.54 +2.05 37 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 63.60 +2.44 40 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 68.28 +1.61 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 73.17 +1.38 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.09 +1.39 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.97 +1.37 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 87.88 +1.37 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 92.81 +1.38 44 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 97.72 +1.37 44 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 102.65 +1.37 45 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 107.59 +1.38 46 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 112.54 +1.38 46 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 117.45 +1.37 45 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 122.39 +1.38 45 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 127.35 +1.40 45 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 132.29 +1.41 39 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 137.28 +1.44 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 75.00 P 0.40 0.40 0.40 0.01 0.00 27 10 90 +10
29JUN27 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.01 0.00 25 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 24 0 70 0
29JUN27 87.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 54 0
29JUN27 92.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 41 0
29JUN27 97.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 90 0
29JUN27 102.50 P 0.00 0.00 0.00 0.32 +0.06 24 0 32 0
29JUN27 105.00 P 1.58 1.58 1.58 0.43 +0.08 24 1 344 -1
29JUN27 107.50 P 0.00 0.00 0.00 0.59 +0.13 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.76 +0.12 24 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 1.00 +0.18 24 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 1.25 +0.19 24 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 1.59 +0.25 24 0 135 0
29JUN27 120.00 P 3.27 3.27 3.27 1.96 +0.28 24 13 209 -6
29JUN27 122.50 P 0.00 0.00 0.00 2.43 +0.37 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 2.92 +0.39 24 0 256 0
29JUN27 127.50 P 0.00 0.00 0.00 3.53 +0.50 24 0 129 0
29JUN27 130.00 P 0.00 0.00 0.00 4.16 +0.51 24 0 1,634 0
29JUN27 132.50 P 0.00 0.00 0.00 4.95 +0.66 24 0 341 0
29JUN27 135.00 P 0.00 0.00 0.00 5.74 +0.67 25 0 1,869 0
29JUN27 137.50 P 0.00 0.00 0.00 6.69 +0.82 25 0 416 0
29JUN27 140.00 P 0.00 0.00 0.00 7.68 +0.86 25 0 1,342 0
29JUN27 142.50 P 0.00 0.00 0.00 8.78 +0.97 25 0 614 0
29JUN27 145.00 P 0.00 0.00 0.00 9.97 +1.07 25 0 132 0
29JUN27 147.50 P 0.00 0.00 0.00 11.21 +1.12 25 0 727 0
29JUN27 150.00 P 0.00 0.00 0.00 12.60 +1.29 25 0 1,474 0
29JUN27 152.50 P 14.94 14.94 14.94 14.01 +1.31 25 30 435 0
29JUN27 155.00 P 0.00 0.00 0.00 15.58 +1.46 25 0 838 0
29JUN27 157.50 P 0.00 0.00 0.00 17.22 +1.55 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 18.89 +1.57 25 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 20.12 +1.68 24 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 21.91 +1.71 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 23.77 +1.77 24 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 25.73 +1.18 24 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 28.55 +1.98 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 30.67 +2.05 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 32.85 +2.15 27 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 35.07 +2.19 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 37.34 +2.25 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 39.66 +2.33 29 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 42.02 +2.38 29 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 44.28 +2.30 30 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 46.83 +2.49 31 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 49.27 +2.53 32 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 51.25 +2.07 31 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.95 +2.32 32 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 58.73 +2.14 33 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 63.60 +1.98 34 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 68.63 +1.93 36 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 73.22 +1.42 36 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 78.09 +1.32 36 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 82.98 +1.33 37 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 87.89 +1.34 38 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 92.81 +1.35 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 97.72 +1.35 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 102.66 +1.36 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 107.59 +1.37 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.54 +1.38 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 117.45 +1.36 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 122.39 +1.37 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 127.35 +1.39 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 132.29 +1.40 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 137.28 +1.44 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
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 24 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 0.03 0.00 24 0 36 0
29SEP27 82.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 66 0
29SEP27 85.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 233 0
29SEP27 87.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 84 0
29SEP27 90.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 199 0
29SEP27 92.50 P 0.00 0.00 0.00 0.19 +0.04 24 0 69 0
29SEP27 95.00 P 0.00 0.00 0.00 0.26 +0.04 24 0 46 0
29SEP27 97.50 P 0.00 0.00 0.00 0.35 +0.06 24 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 0.46 +0.08 24 0 32 0
29SEP27 102.50 P 0.00 0.00 0.00 0.61 +0.11 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.78 +0.13 24 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 1.00 +0.18 24 0 3 0
29SEP27 110.00 P 0.00 0.00 0.00 1.25 +0.20 24 0 7 0
29SEP27 112.50 P 0.00 0.00 0.00 1.56 +0.27 24 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 1.90 +0.28 24 0 1 0
29SEP27 117.50 P 3.84 3.84 3.84 2.31 +0.36 24 1 32 +1
29SEP27 120.00 P 0.00 0.00 0.00 2.77 +0.33 24 0 108 0
29SEP27 122.50 P 0.00 0.00 0.00 3.29 +0.39 24 0 118 0
29SEP27 125.00 P 0.00 0.00 0.00 3.90 +0.46 24 0 172 0
29SEP27 127.50 P 0.00 0.00 0.00 4.52 +0.47 24 0 174 0
29SEP27 130.00 P 0.00 0.00 0.00 5.30 +0.62 24 0 233 0
29SEP27 132.50 P 0.00 0.00 0.00 6.08 +0.62 24 0 222 0
29SEP27 135.00 P 8.41 8.41 8.30 6.97 +0.72 24 49 394 +40
29SEP27 137.50 P 9.44 9.44 9.44 7.94 +0.80 24 1 42 0
29SEP27 140.00 P 0.00 0.00 0.00 8.94 +0.82 24 0 1,680 0
29SEP27 142.50 P 0.00 0.00 0.00 10.09 +0.98 24 0 1,075 0
29SEP27 145.00 P 12.68 12.68 12.68 11.28 +1.02 24 1 209 0
29SEP27 147.50 P 13.60 13.91 13.60 12.52 +1.07 24 31 421 +29
29SEP27 150.00 P 0.00 0.00 0.00 13.91 +1.23 24 0 246 0
29SEP27 152.50 P 0.00 0.00 0.00 15.32 +1.26 24 0 99 0
29SEP27 155.00 P 0.00 0.00 0.00 16.89 +1.42 25 0 78 0
29SEP27 157.50 P 0.00 0.00 0.00 18.59 +1.57 25 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 20.31 +1.60 25 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 21.44 +1.02 24 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 23.28 +1.12 24 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 25.89 +1.84 26 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 27.84 +1.88 26 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 29.89 +1.99 27 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 31.98 +2.07 27 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 34.09 +2.10 27 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 36.24 +2.14 28 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 38.34 +2.11 28 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 40.73 +2.30 29 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 42.64 +1.96 28 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 44.84 +1.90 28 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 47.46 +2.23 30 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 49.72 +2.17 30 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 52.00 +2.07 30 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 54.30 +1.98 31 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 58.99 +1.85 31 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 63.70 +1.64 32 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 68.63 +1.60 33 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 73.31 +1.32 33 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 78.14 +1.32 33 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.02 +1.33 34 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 87.90 +1.33 35 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 92.81 +1.34 35 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.74 +1.37 36 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 102.66 +1.36 36 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 107.59 +1.36 37 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 112.54 +1.38 37 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 117.47 +1.38 37 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 122.39 +1.35 37 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 127.35 +1.39 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 132.29 +1.40 36 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 137.28 +1.43 37 0 0 0
TOTAL PUT 6,742 191,986 +3,417
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$ 7.225
29OCT26 4.70 C 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.98 0.00 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.73 0.00 0 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.48 0.00 0 0 949 0
29OCT26 7.00 C 0.25 0.25 0.23 0.24 -0.01 11 22 2,216 -20
29OCT26 7.25 C 0.07 0.07 0.07 0.07 -0.01 13 5 3,145 +5
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 13 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 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.00 0.00 16 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.53 0.00 18 0 449 0
27NOV26 7.00 C 0.00 0.00 0.00 0.31 +0.01 15 0 1,013 0
27NOV26 7.25 C 0.15 0.15 0.15 0.15 +0.01 14 100 1,891 +100
27NOV26 7.50 C 0.05 0.05 0.05 0.06 +0.01 14 20 847 +20
27NOV26 7.75 C 0.00 0.00 0.00 0.03 +0.01 17 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 29 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 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 0.00 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 0.00 15 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.01 17 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 0.00 15 0 581 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 0.00 14 0 774 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 0.00 15 0 683 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 15 0 416 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 14 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 2.37 +0.02 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.78 +0.02 23 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.53 +0.02 17 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.04 +0.02 15 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.80 +0.02 13 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.60 +0.01 16 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.41 0.00 15 0 162 0
28JAN27 7.25 C 0.24 0.24 0.24 0.25 -0.01 14 20 140 +20
28JAN27 7.50 C 0.00 0.00 0.00 0.15 0.00 15 0 47 0
28JAN27 7.75 C 0.00 0.00 0.00 0.08 0.00 15 0 2 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 0.00 15 0 600 0
28JAN27 8.25 C 0.00 0.00 0.00 0.02 -0.01 15 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 2.60 +0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.50 +0.02 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.40 +0.02 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.30 +0.02 22 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 +0.02 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 +0.02 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 +0.02 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 +0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.09 +0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 +0.01 16 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 -0.02 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 -0.02 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.02 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.01 16 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.01 15 0 834 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 16 0 520 0
30MAR27 8.25 C 0.06 0.06 0.06 0.06 0.00 16 430 766 +430
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 16 0 275 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 2.64 +0.02 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.54 +0.02 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.44 +0.02 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.35 +0.03 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.10 +0.02 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.86 +0.02 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.62 +0.02 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.39 +0.02 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.14 0.00 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.93 0.00 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.74 0.00 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.57 +0.01 16 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 0.00 16 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 -0.01 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.01 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 0.00 16 0 222 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 0.00 16 0 76 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 400 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 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 2.44 +0.02 26 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.35 +0.02 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.10 +0.02 23 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.86 +0.02 21 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.63 +0.03 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.40 +0.03 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.16 0.00 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.96 0.00 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.78 -0.01 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.61 -0.01 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.50 +0.02 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 -0.01 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.27 -0.01 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.15 -0.01 16 0 132 0
29SEP27 8.50 C 0.00 0.00 0.00 0.11 -0.01 16 0 40 0
29SEP27 8.75 C 0.00 0.00 0.00 0.07 -0.01 16 0 120 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
TOTAL CALL 597 23,053 +555
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 615 0
29OCT26 7.00 P 0.02 0.02 0.02 0.02 0.00 16 20 3,670 -20
29OCT26 7.25 P 0.11 0.11 0.11 0.09 -0.02 13 240 3,456 +180
29OCT26 7.50 P 0.00 0.00 0.00 0.28 -0.02 14 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.53 0.00 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.03 0.00 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.28 -0.01 44 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.53 -0.01 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.78 -0.01 57 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.03 -0.01 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.28 -0.01 68 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.53 -0.01 74 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 36 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 0.03 0.03 0.03 0.02 0.00 16 10 783 -10
27NOV26 7.00 P 0.06 0.06 0.06 0.06 0.00 15 150 1,119 +35
27NOV26 7.25 P 0.16 0.16 0.16 0.16 0.00 15 150 1,757 +150
27NOV26 7.50 P 0.00 0.00 0.00 0.31 -0.01 14 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.53 0.00 15 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.78 0.00 20 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.03 0.00 25 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.28 -0.02 29 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.53 -0.02 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.78 -0.02 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.03 -0.02 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.28 -0.02 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.53 -0.02 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 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 19 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 0.00 0.00 0.00 0.04 0.00 15 0 1,164 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 471 0
30DEC26 7.25 P 0.19 0.19 0.19 0.19 -0.01 14 40 896 -10
30DEC26 7.50 P 0.35 0.35 0.35 0.34 -0.02 14 60 934 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 -0.01 14 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 0.00 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 0.00 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 -0.02 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 -0.02 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 -0.02 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.02 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 -0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 -0.01 41 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 20 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 0.02 -0.01 15 0 9 0
28JAN27 6.75 P 0.00 0.00 0.00 0.06 0.00 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.12 -0.01 15 0 245 0
28JAN27 7.25 P 0.00 0.00 0.00 0.22 -0.01 15 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.36 -0.02 14 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.55 -0.01 14 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.78 -0.03 15 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.03 -0.03 18 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.28 -0.03 21 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.53 -0.03 24 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.78 -0.03 27 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.03 -0.03 30 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.28 -0.03 32 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 31 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 0.01 -0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 438 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 -0.01 15 0 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.01 16 0 390 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 -0.02 15 0 1,300 0
30MAR27 7.25 P 0.29 0.29 0.28 0.27 -0.02 15 700 1,334 +700
30MAR27 7.50 P 0.00 0.00 0.00 0.41 -0.01 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 -0.03 15 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 -0.01 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 -0.03 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 -0.03 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 -0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 -0.03 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 -0.03 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 -0.03 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 -0.03 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 -0.03 32 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 0.01 -0.01 16 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 0.00 17 0 326 0
29JUN27 6.25 P 0.00 0.00 0.00 0.08 -0.01 16 0 718 0
29JUN27 6.50 P 0.00 0.00 0.00 0.14 -0.01 16 0 881 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 0.00 16 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 0.00 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 +0.01 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.58 -0.01 15 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 -0.01 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 -0.01 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.16 -0.02 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 -0.02 16 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.60 -0.02 15 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.84 -0.01 16 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 -0.02 15 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 -0.02 14 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.12 -0.02 16 0 46 0
29SEP27 6.50 P 0.00 0.00 0.00 0.19 -0.01 17 0 28 0
29SEP27 6.75 P 0.00 0.00 0.00 0.27 -0.02 17 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.38 -0.02 17 0 90 0
29SEP27 7.25 P 0.00 0.00 0.00 0.51 -0.02 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.67 -0.01 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.81 -0.04 16 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.00 -0.01 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.23 -0.02 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.45 -0.01 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.67 -0.02 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.90 -0.01 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.13 -0.02 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.35 -0.03 20 0 0 0
TOTAL PUT 1,370 29,002 +1,025
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 26.980
29OCT26 18.00 C 0.00 0.00 0.00 9.00 -0.09 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.50 -0.09 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.01 -0.08 67 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.51 -0.08 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.01 -0.08 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.01 -0.08 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.01 -0.08 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.01 -0.09 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.03 -0.09 21 0 146 0
29OCT26 26.00 C 0.00 0.00 0.00 1.14 -0.05 21 0 229 0
29OCT26 27.00 C 0.50 0.50 0.50 0.48 -0.06 21 30 300 -15
29OCT26 28.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 123 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 9.01 -0.12 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.53 -0.10 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.03 -0.11 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.56 -0.08 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.02 -0.12 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.04 -0.10 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.05 -0.10 0 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.08 -0.09 21 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.13 -0.08 22 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.25 -0.08 23 0 67 0
27NOV26 26.00 C 1.49 1.53 1.48 1.50 -0.07 23 45 204 -30
27NOV26 27.00 C 0.86 0.86 0.86 0.90 -0.06 22 15 309 -15
27NOV26 28.00 C 0.00 0.00 0.00 0.48 -0.04 22 0 157 0
27NOV26 29.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 147 0
27NOV26 30.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 133 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 28 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 9.09 -0.04 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.60 -0.03 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.16 +0.02 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.60 -0.04 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.11 -0.03 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.15 +0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.19 +0.04 27 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.20 -0.08 22 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.30 -0.08 22 0 53 0
30DEC26 25.00 C 2.48 2.48 2.48 2.52 -0.05 23 15 149 0
30DEC26 26.00 C 0.00 0.00 0.00 1.79 -0.05 23 0 163 0
30DEC26 27.00 C 0.00 0.00 0.00 1.20 -0.06 22 0 50 0
30DEC26 28.00 C 0.00 0.00 0.00 0.76 -0.04 22 0 363 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 202 0
30DEC26 30.00 C 0.25 0.25 0.25 0.28 -0.01 23 7 253 +7
30DEC26 31.00 C 0.14 0.14 0.14 0.16 0.00 23 1 93 +1
30DEC26 32.00 C 0.09 0.09 0.09 0.08 -0.01 22 5 170 +5
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 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 37 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28JAN27 18.00 C 0.00 0.00 0.00 9.17 +0.04 35 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.68 +0.05 34 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.17 +0.03 28 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.68 +0.04 28 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.21 +0.07 30 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.24 +0.06 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.28 +0.05 25 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.31 -0.08 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.44 -0.09 22 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.69 -0.02 23 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 2.00 -0.06 22 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 1.43 -0.05 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.98 -0.04 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.25 -0.03 22 0 3 0
28JAN27 32.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 10 0
28JAN27 33.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 10 0
28JAN27 34.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28JAN27 36.00 C 0.01 0.01 0.01 0.01 -0.01 21 65 195 +65
30MAR27 18.00 C 0.00 0.00 0.00 9.28 +0.05 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.80 +0.05 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.31 +0.05 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.83 +0.05 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.35 +0.04 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.41 +0.05 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.49 +0.04 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.57 -0.08 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.76 -0.08 22 0 0 0
30MAR27 25.00 C 3.06 3.06 3.06 3.06 -0.05 23 15 65 +15
30MAR27 26.00 C 0.00 0.00 0.00 2.41 -0.09 23 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.86 -0.07 23 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.40 -0.04 22 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.04 -0.04 22 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.74 -0.04 22 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.53 -0.03 22 0 265 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 145 0
30MAR27 34.00 C 0.18 0.18 0.18 0.18 -0.01 23 4 2,447 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.45 +0.05 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.97 +0.05 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.50 +0.05 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.04 +0.06 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.56 +0.05 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.65 +0.05 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.77 +0.05 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.94 +0.04 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.11 -0.09 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.42 -0.09 23 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 2.81 -0.09 23 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 2.28 -0.10 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.81 -0.08 23 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.43 -0.05 23 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.13 -0.03 23 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.87 -0.03 23 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.68 -0.02 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 9.46 +0.05 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.00 +0.06 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.53 +0.06 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.05 +0.05 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.59 +0.05 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.70 +0.05 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.85 +0.05 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.05 +0.04 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.31 -0.02 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.62 -0.06 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.02 -0.07 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.50 -0.07 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 2.08 -0.05 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.72 -0.03 23 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.42 -0.03 23 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 1.16 -0.02 23 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.94 -0.02 23 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.61 -0.02 23 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.51 -0.02 24 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
TOTAL CALL 202 9,192 +33
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 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 28 0 87 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 129 0
29OCT26 26.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 229 0
29OCT26 27.00 P 0.52 0.52 0.40 0.48 0.00 22 17 150 +17
29OCT26 28.00 P 0.00 0.00 0.00 1.14 +0.04 22 0 125 0
29OCT26 29.00 P 0.00 0.00 0.00 2.03 +0.07 21 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.02 +0.08 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.09 +0.11 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.04 -0.01 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.02 -0.01 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.02 -0.03 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.04 -0.06 72 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.02 -0.04 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.02 -0.04 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.04 -0.03 88 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 24 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 0.00 23 0 84 0
27NOV26 25.00 P 0.00 0.00 0.00 0.18 0.00 23 0 117 0
27NOV26 26.00 P 0.00 0.00 0.00 0.43 +0.01 23 0 243 0
27NOV26 27.00 P 0.00 0.00 0.00 0.82 0.00 22 0 549 0
27NOV26 28.00 P 1.48 1.48 1.46 1.42 +0.02 22 30 155 +15
27NOV26 29.00 P 0.00 0.00 0.00 2.19 +0.05 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.06 +0.07 22 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 4.11 +0.17 31 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.09 0.00 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.11 +0.01 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.06 -0.04 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.06 -0.04 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.06 -0.04 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.04 -0.06 50 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.05 -0.05 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.05 -0.05 58 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 0.00 24 0 71 0
30DEC26 23.00 P 0.11 0.11 0.11 0.07 0.00 23 1 149 -1
30DEC26 24.00 P 0.00 0.00 0.00 0.16 0.00 22 0 173 0
30DEC26 25.00 P 0.35 0.35 0.35 0.35 +0.01 23 4 397 +4
30DEC26 26.00 P 0.00 0.00 0.00 0.64 +0.01 23 0 49 0
30DEC26 27.00 P 1.03 1.03 1.03 1.06 +0.01 22 1 150 +1
30DEC26 28.00 P 1.67 1.67 1.66 1.63 +0.02 22 19 65 0
30DEC26 29.00 P 0.00 0.00 0.00 2.37 +0.09 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.16 +0.07 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.11 +0.12 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.09 0.00 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.11 +0.01 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.06 -0.04 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.06 -0.04 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.06 -0.04 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.04 -0.06 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.05 -0.05 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.05 -0.05 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.06 -0.01 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.07 0.00 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.06 -0.01 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.06 -0.02 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.06 -0.01 60 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.12 0.00 22 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.47 0.00 23 0 40 0
28JAN27 26.00 P 0.00 0.00 0.00 0.79 +0.01 22 0 3 0
28JAN27 27.00 P 0.00 0.00 0.00 1.21 0.00 22 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.78 +0.02 22 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 2.44 +0.03 22 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.24 +0.05 22 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.11 +0.06 22 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.09 0.00 25 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.11 +0.01 29 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.06 -0.04 30 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.06 -0.04 32 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.06 -0.04 35 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 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 0.00 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.14 0.00 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.26 0.00 23 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.45 0.00 23 0 41 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 +0.01 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.06 +0.01 22 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.50 +0.02 22 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.04 +0.05 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.74 +0.04 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.44 +0.04 22 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.25 +0.06 22 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.10 -0.06 22 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 6.11 +0.01 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.06 -0.04 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.06 -0.04 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.06 -0.04 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.04 -0.06 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.05 -0.05 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.05 -0.05 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.06 -0.01 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.07 0.00 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.06 -0.01 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.06 -0.02 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.06 -0.02 46 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 0.00 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 0.00 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.42 0.00 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.63 +0.02 23 0 18 0
29JUN27 24.00 P 0.91 0.91 0.91 0.92 +0.03 24 2 5 -2
29JUN27 25.00 P 0.00 0.00 0.00 1.24 +0.01 23 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 1.66 +0.01 23 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 2.18 +0.04 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.78 0.00 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.43 +0.02 23 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.13 +0.02 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.82 -0.05 22 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.62 -0.06 22 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.48 -0.05 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.36 -0.05 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.26 -0.04 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.18 -0.05 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.11 -0.05 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.05 -0.05 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.05 -0.05 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.06 -0.01 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.62 +0.01 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.20 +0.01 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 1.59 +0.02 24 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 2.06 +0.02 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.58 +0.02 24 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.15 +0.01 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.81 +0.03 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.47 -0.02 24 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.20 -0.04 24 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.98 -0.04 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.78 -0.05 24 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.62 -0.05 24 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.49 -0.05 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.38 -0.05 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.28 -0.05 25 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.20 -0.04 25 0 0 0
TOTAL PUT 74 5,057 +34
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$ 6.325
29OCT26 4.20 C 0.00 0.00 0.00 2.16 +0.15 125 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 2.06 +0.15 119 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.96 +0.15 113 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.86 +0.15 107 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.63 +0.12 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.56 +0.15 90 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.47 +0.16 91 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.37 +0.16 85 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 1.12 +0.16 71 0 122 0
29OCT26 5.50 C 0.80 0.80 0.80 0.85 +0.13 47 20 200 -20
29OCT26 5.75 C 0.00 0.00 0.00 0.62 +0.13 43 0 1,032 0
29OCT26 6.00 C 0.00 0.00 0.00 0.40 +0.09 37 0 539 0
29OCT26 6.25 C 0.19 0.26 0.19 0.24 +0.07 38 47 1,265 0
29OCT26 6.50 C 0.10 0.13 0.10 0.12 +0.03 37 52 687 +22
29OCT26 6.75 C 0.05 0.07 0.05 0.06 +0.02 38 60 280 -30
29OCT26 7.00 C 0.03 0.04 0.03 0.03 +0.01 40 135 315 +135
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 830 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 2.07 +0.15 69 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.97 +0.15 65 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.87 +0.15 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.77 +0.15 58 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.67 +0.15 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.56 +0.13 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.47 +0.14 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.37 +0.14 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.12 +0.13 37 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.87 +0.11 30 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.67 +0.11 32 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.48 +0.08 31 0 208 0
27NOV26 6.25 C 0.00 0.00 0.00 0.33 +0.07 31 0 552 0
27NOV26 6.50 C 0.18 0.23 0.18 0.21 +0.05 31 118 528 +38
27NOV26 6.75 C 0.13 0.13 0.13 0.13 +0.03 31 15 149 -15
27NOV26 7.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 24 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 +0.01 31 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.19 +0.16 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.09 +0.15 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.99 +0.15 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.88 +0.15 46 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.77 +0.13 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.70 +0.16 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.56 +0.11 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.50 +0.15 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.39 +0.15 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 +0.15 36 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 +0.12 29 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 +0.09 29 0 116 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 +0.09 30 0 213 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 +0.06 30 0 1,034 0
30DEC26 6.50 C 0.27 0.31 0.27 0.30 +0.06 30 37 459 +35
30DEC26 6.75 C 0.20 0.23 0.20 0.20 +0.02 30 19 650 +6
30DEC26 7.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 686 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 +0.01 30 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 30 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.91 +0.16 45 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.82 +0.16 44 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.72 +0.16 42 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.62 +0.15 39 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.53 +0.15 39 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.43 +0.14 36 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.21 +0.14 35 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.98 +0.11 31 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.80 +0.11 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.63 +0.09 31 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.49 +0.08 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.39 +0.08 32 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.29 +0.06 32 0 400 0
28JAN27 7.00 C 0.00 0.00 0.00 0.21 +0.05 31 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.15 +0.04 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
28JAN27 7.75 C 0.10 0.10 0.10 0.08 +0.02 32 20 20 +20
28JAN27 8.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.24 +0.16 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 2.14 +0.16 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.05 +0.16 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.95 +0.15 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.86 +0.15 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.76 +0.14 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.67 +0.14 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.58 +0.14 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.48 +0.14 32 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.27 +0.14 32 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 +0.10 31 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.91 +0.10 31 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 +0.09 32 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 +0.08 32 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 +0.07 32 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.07 32 0 161 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.05 32 0 989 0
30MAR27 7.25 C 0.29 0.29 0.29 0.26 +0.05 31 12 195 -12
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.05 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.03 32 0 158 0
30MAR27 8.00 C 0.15 0.15 0.15 0.12 +0.02 31 15 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.03 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.02 32 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.29 +0.16 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.20 +0.18 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.11 +0.18 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.02 +0.18 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.93 +0.17 38 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.84 +0.17 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.70 +0.11 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.67 +0.17 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.58 +0.14 35 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.38 +0.15 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.19 +0.13 33 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.99 +0.09 30 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 +0.09 32 60 530 +22
29JUN27 6.25 C 0.00 0.00 0.00 0.74 +0.09 32 60 710 +60
29JUN27 6.50 C 0.00 0.00 0.00 0.62 +0.08 31 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.52 +0.08 31 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 +0.07 31 0 157 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.06 31 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 +0.05 31 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 +0.04 31 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 +0.04 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 +0.03 31 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 +0.02 31 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 43 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 53 0
29SEP27 4.30 C 0.00 0.00 0.00 2.21 +0.16 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 2.12 +0.16 39 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.03 +0.16 38 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.93 +0.14 36 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.86 +0.15 37 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.74 +0.11 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.67 +0.12 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.62 +0.14 36 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.43 +0.13 35 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.23 +0.09 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 1.10 +0.12 34 0 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.96 +0.11 34 0 285 0
29SEP27 6.25 C 0.00 0.00 0.00 0.83 +0.08 34 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 0.73 +0.07 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.63 +0.06 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 +0.05 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.46 +0.04 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.40 +0.05 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.34 +0.04 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.25 +0.03 33 0 152 0
29SEP27 8.50 C 0.00 0.00 0.00 0.21 +0.02 33 0 9 0
TOTAL CALL 670 25,417 +261
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 319 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 436 0
29OCT26 5.75 P 0.03 0.03 0.03 0.02 -0.02 36 15 806 0
29OCT26 6.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 496 0
29OCT26 6.25 P 0.13 0.13 0.13 0.14 -0.07 35 1 159 0
29OCT26 6.50 P 0.00 0.00 0.00 0.28 -0.10 35 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.47 -0.12 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.69 -0.11 37 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.93 -0.12 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.18 -0.14 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.43 -0.12 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.68 -0.12 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.93 -0.12 67 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.18 -0.12 74 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 230 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 924 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
27NOV26 5.25 P 0.01 0.01 0.01 0.01 -0.01 31 100 344 +100
27NOV26 5.50 P 0.03 0.03 0.03 0.03 -0.02 31 18 632 +15
27NOV26 5.75 P 0.07 0.07 0.07 0.06 -0.03 30 29 346 +15
27NOV26 6.00 P 0.14 0.14 0.13 0.12 -0.06 30 30 427 +30
27NOV26 6.25 P 0.23 0.23 0.22 0.22 -0.07 30 17 60 -2
27NOV26 6.50 P 0.37 0.37 0.37 0.37 -0.08 32 15 15 +15
27NOV26 6.75 P 0.00 0.00 0.00 0.54 -0.08 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.73 -0.10 31 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.95 -0.11 32 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.18 -0.14 30 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.43 -0.12 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.68 -0.12 39 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.93 -0.12 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.18 -0.12 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC26 4.70 P 0.01 0.01 0.01 0.01 0.00 35 2 33 -2
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 935 0
30DEC26 5.25 P 0.03 0.03 0.03 0.03 -0.02 30 3 192 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 472 0
30DEC26 5.75 P 0.11 0.11 0.10 0.10 -0.05 28 10 211 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.06 29 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.07 29 0 150 0
30DEC26 6.50 P 0.46 0.47 0.46 0.43 -0.09 30 30 260 +30
30DEC26 6.75 P 0.00 0.00 0.00 0.60 -0.08 31 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 -0.09 30 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 -0.11 30 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 -0.12 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 -0.11 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 -0.14 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 -0.12 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.18 -0.12 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.43 -0.12 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 -0.12 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.93 -0.12 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.18 -0.12 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.43 -0.12 53 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.03 0.00 31 0 25 0
28JAN27 5.25 P 0.04 0.04 0.04 0.05 -0.01 29 1 3 0
28JAN27 5.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.25 -0.04 31 0 35 0
28JAN27 6.25 P 0.00 0.00 0.00 0.35 -0.05 30 0 0 0
28JAN27 6.50 P 0.46 0.46 0.46 0.48 -0.06 30 2 12 +2
28JAN27 6.75 P 0.00 0.00 0.00 0.64 -0.07 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.83 -0.07 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.02 -0.12 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.25 -0.08 33 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.45 -0.11 30 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.69 -0.14 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.93 -0.12 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.18 -0.14 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 50 0
30MAR27 4.60 P 0.03 0.03 0.03 0.02 -0.01 29 3 95 -3
30MAR27 4.70 P 0.00 0.00 0.00 0.03 -0.01 30 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 -0.01 30 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 -0.01 30 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 -0.01 31 0 148 0
30MAR27 5.50 P 0.15 0.15 0.15 0.17 -0.02 31 16 126 +15
30MAR27 5.75 P 0.00 0.00 0.00 0.24 -0.03 30 0 102 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 -0.03 31 0 89 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 -0.04 31 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 -0.08 30 0 316 0
30MAR27 6.75 P 0.73 0.73 0.73 0.74 -0.09 31 10 10 +10
30MAR27 7.00 P 0.00 0.00 0.00 0.91 -0.10 31 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.10 -0.11 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 -0.11 32 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.51 -0.09 32 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.73 -0.10 32 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 1.95 -0.11 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.19 -0.13 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 -0.12 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.68 -0.15 34 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 2.93 -0.12 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.18 -0.12 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.43 -0.12 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.04 -0.01 30 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 -0.01 30 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 -0.01 30 0 70 0
29JUN27 4.80 P 0.13 0.13 0.13 0.13 0.00 30 1 23 -1
29JUN27 4.90 P 0.00 0.00 0.00 0.15 -0.01 30 0 33 0
29JUN27 5.00 P 0.17 0.17 0.16 0.17 -0.02 30 30 89 -15
29JUN27 5.25 P 0.00 0.00 0.00 0.24 -0.02 30 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 -0.02 30 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.43 -0.03 30 0 226 0
29JUN27 6.00 P 0.00 0.00 0.00 0.54 -0.04 30 60 216 +60
29JUN27 6.25 P 0.00 0.00 0.00 0.67 -0.05 29 60 60 +45
29JUN27 6.50 P 0.00 0.00 0.00 0.82 -0.05 29 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 -0.05 29 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 -0.11 28 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.33 -0.11 28 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.52 -0.12 28 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.71 -0.14 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.92 -0.09 26 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.19 -0.10 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.34 -0.17 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 -0.18 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.87 -0.11 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.01 -0.20 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.24 -0.21 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.47 -0.22 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.11 -0.01 33 0 32 0
29SEP27 4.40 P 0.11 0.11 0.11 0.12 -0.02 32 7 21 +7
29SEP27 4.50 P 0.12 0.12 0.12 0.14 -0.03 32 1 67 +1
29SEP27 4.60 P 0.00 0.00 0.00 0.17 -0.02 33 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.22 -0.02 33 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.24 -0.03 32 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 45 0
29SEP27 5.25 P 0.00 0.00 0.00 0.35 -0.03 32 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.45 -0.03 32 0 25 0
29SEP27 5.75 P 0.00 0.00 0.00 0.56 -0.04 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.68 -0.05 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.81 -0.05 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 0.96 -0.07 32 0 45 0
29SEP27 6.75 P 1.12 1.12 1.12 1.12 -0.10 32 15 90 +15
29SEP27 7.00 P 1.27 1.27 1.27 1.29 -0.11 32 30 30 +30
29SEP27 7.25 P 0.00 0.00 0.00 1.48 -0.09 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.68 -0.09 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.87 -0.10 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.09 -0.08 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.30 -0.08 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.50 -0.10 33 0 0 0
TOTAL PUT 506 17,272 +367
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$ 83.050
29OCT26 34.00 C 0.00 0.00 0.00 49.18 - 195 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 48.07 - 0 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 47.22 -1.93 193 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 46.32 -1.83 205 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 45.10 -2.05 0 0 30 0
29OCT26 39.00 C 0.00 0.00 0.00 44.26 -1.90 182 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 43.10 -2.06 0 0 10 0
29OCT26 41.00 C 0.00 0.00 0.00 42.15 -2.01 145 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 41.18 -1.98 149 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 40.34 -1.82 172 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 39.21 -1.95 146 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 38.16 -2.00 128 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 37.11 -2.06 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 36.11 -2.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 35.23 -1.94 130 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 34.12 -2.05 87 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 33.12 -2.05 82 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 30.84 -1.83 124 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 28.14 -2.04 79 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.63 -2.05 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.09 -2.06 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.86 -1.84 83 0 1 0
29OCT26 65.00 C 0.00 0.00 0.00 18.73 -1.50 91 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.02 -1.78 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.64 -1.77 66 0 1 0
29OCT26 72.50 C 0.00 0.00 0.00 11.29 -1.56 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.34 -1.78 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.96 -1.72 52 0 1 0
29OCT26 80.00 C 0.00 0.00 0.00 5.36 -1.58 54 0 12 0
29OCT26 82.50 C 4.23 4.23 3.87 4.01 -1.41 54 39 39 +31
29OCT26 85.00 C 3.70 4.95 2.80 2.91 -1.22 55 38 66 +5
29OCT26 87.50 C 2.55 3.60 2.30 2.06 -1.01 55 60 81 +42
29OCT26 90.00 C 1.93 3.00 1.42 1.44 -0.79 56 45 106 +1
29OCT26 92.50 C 1.26 1.81 0.99 1.00 -0.58 57 24 36 +9
29OCT26 95.00 C 0.94 1.54 0.72 0.64 -0.47 57 44 153 -1
29OCT26 97.50 C 0.72 1.15 0.49 0.41 -0.38 57 27 134 +8
29OCT26 100.00 C 0.80 0.80 0.37 0.25 -0.27 57 46 85 +20
29OCT26 102.50 C 0.59 0.59 0.34 0.15 -0.19 57 3 25 0
29OCT26 105.00 C 0.45 0.45 0.25 0.09 -0.12 57 4 218 +4
29OCT26 107.50 C 0.20 0.29 0.20 0.05 -0.08 56 18 83 +8
29OCT26 110.00 C 0.00 0.00 0.00 0.03 -0.05 57 0 427 0
29OCT26 112.50 C 0.16 0.16 0.11 0.02 -0.03 58 70 132 +69
29OCT26 115.00 C 0.06 0.06 0.06 0.01 -0.02 57 19 323 +5
29OCT26 117.50 C 0.06 0.06 0.05 0.01 -0.01 61 11 173 +9
29OCT26 120.00 C 0.09 0.09 0.09 0.01 0.00 64 1 353 -1
29OCT26 122.50 C 0.07 0.07 0.07 0.01 0.00 67 1 540 0
29OCT26 125.00 C 0.03 0.03 0.03 0.01 0.00 70 3 101 -3
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 76 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 97 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 121 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 155 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 69 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 138 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 136 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 217 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 76 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 103 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 105 0 105 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 108 0 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 112 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 116 0 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 118 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 121 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 123 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 125 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 127 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 128 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 130 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 132 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 136 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 138 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 140 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 143 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 146 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 150 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 153 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 165 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 168 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 170 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 173 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 176 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 178 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 181 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 183 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 195 0 130 0
27NOV26 34.00 C 0.00 0.00 0.00 49.18 - 0 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 48.19 - 79 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 47.22 -2.02 94 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 46.32 -1.93 110 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 45.15 -2.10 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 44.26 -2.00 93 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 43.10 -2.16 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 42.21 -2.06 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 41.22 -2.05 67 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 40.34 -1.94 91 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 39.23 -2.05 64 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 38.23 -2.06 59 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 37.30 -1.87 76 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 36.25 -2.05 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 35.37 -1.94 78 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 34.36 -1.96 74 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 33.29 -1.99 62 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 31.07 -1.81 77 0 0 0
27NOV26 55.00 C 31.25 31.25 31.25 28.14 -2.32 0 15 15 +15
27NOV26 57.50 C 0.00 0.00 0.00 25.67 -2.39 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 23.25 -2.00 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 21.41 -1.50 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.33 -1.80 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.83 -2.03 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.32 -1.44 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 13.67 -1.09 64 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.83 -1.29 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.99 -1.48 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 8.66 -1.36 60 0 13 0
27NOV26 82.50 C 7.91 7.93 7.69 7.42 -1.28 61 31 38 +31
27NOV26 85.00 C 7.32 7.32 6.18 6.33 -1.18 61 32 87 +32
27NOV26 87.50 C 6.89 6.89 5.29 5.38 -1.07 61 16 42 +16
27NOV26 90.00 C 6.31 6.31 4.50 4.55 -0.96 61 6 32 +6
27NOV26 92.50 C 0.00 0.00 0.00 3.87 -0.83 62 0 27 0
27NOV26 95.00 C 4.61 4.61 4.61 3.25 -0.80 62 15 86 +15
27NOV26 97.50 C 0.00 0.00 0.00 2.80 -0.66 63 0 18 0
27NOV26 100.00 C 2.97 3.43 2.53 2.33 -0.64 63 7 35 +5
27NOV26 102.50 C 0.00 0.00 0.00 1.92 -0.56 63 0 41 0
27NOV26 105.00 C 2.35 2.35 2.35 1.58 -0.49 63 1 19 +1
27NOV26 107.50 C 0.00 0.00 0.00 1.29 -0.42 63 0 2 0
27NOV26 110.00 C 1.41 1.41 1.27 1.05 -0.36 63 5 97 +3
27NOV26 112.50 C 0.00 0.00 0.00 0.85 -0.31 63 0 18 0
27NOV26 115.00 C 1.15 1.15 1.15 0.69 -0.26 63 1 52 +1
27NOV26 117.50 C 0.00 0.00 0.00 0.56 -0.22 63 0 32 0
27NOV26 120.00 C 0.80 1.08 0.67 0.45 -0.19 63 44 86 +35
27NOV26 122.50 C 0.00 0.00 0.00 0.36 -0.16 63 0 16 0
27NOV26 125.00 C 0.00 0.00 0.00 0.29 -0.13 63 0 31 0
27NOV26 127.50 C 0.00 0.00 0.00 0.23 -0.11 63 0 19 0
27NOV26 130.00 C 0.00 0.00 0.00 0.18 -0.10 63 0 182 0
27NOV26 132.50 C 0.00 0.00 0.00 0.15 -0.07 63 0 32 0
27NOV26 135.00 C 0.46 0.46 0.46 0.12 -0.06 63 1 24 0
27NOV26 137.50 C 0.28 0.28 0.28 0.09 -0.05 63 3 32 +3
27NOV26 140.00 C 0.29 0.29 0.29 0.08 -0.04 64 18 64 -4
27NOV26 142.50 C 0.00 0.00 0.00 0.06 -0.04 63 0 34 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 -0.03 64 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 -0.02 64 0 40 0
27NOV26 150.00 C 0.20 0.20 0.16 0.03 -0.02 63 6 79 +5
27NOV26 152.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 34 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 17 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 15 0
27NOV26 160.00 C 0.13 0.13 0.13 0.01 0.00 62 1 65 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
27NOV26 200.00 C 0.03 0.03 0.03 0.01 0.00 81 10 280 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 94 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 114 0 168 0
30DEC26 34.00 C 0.00 0.00 0.00 49.39 - 89 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 48.29 - 56 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 47.30 -2.05 60 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 46.32 -2.04 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.32 -2.05 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.33 -2.06 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 43.10 -2.30 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 42.21 -2.20 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 41.38 -1.89 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 40.34 -2.11 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.23 -2.05 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.33 -2.16 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.55 -1.97 67 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.50 -2.05 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.37 -1.94 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.65 -1.71 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.29 -1.99 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.07 -1.81 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.87 -1.63 58 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 26.58 -1.67 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.45 -1.34 58 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 22.20 -1.86 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.82 -0.98 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.29 -1.66 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.54 -1.76 57 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 15.39 -1.28 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.11 -0.86 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.16 -1.78 60 0 0 0
30DEC26 80.00 C 11.84 11.84 11.67 10.80 -1.37 59 28 81 +24
30DEC26 82.50 C 10.48 11.67 10.48 9.63 -1.30 60 59 59 +59
30DEC26 85.00 C 10.45 11.14 10.45 8.60 -1.19 60 29 57 +29
30DEC26 87.50 C 8.48 8.48 8.48 7.70 -1.05 61 8 104 +8
30DEC26 90.00 C 7.30 7.33 7.30 6.84 -1.02 61 30 45 +30
30DEC26 92.50 C 6.30 6.30 6.30 6.05 -0.90 61 2 33 +2
30DEC26 95.00 C 5.63 5.63 5.63 5.39 -0.90 62 2 54 0
30DEC26 97.50 C 0.00 0.00 0.00 4.81 -0.83 62 0 16 0
30DEC26 100.00 C 5.30 5.30 4.38 4.29 -0.67 63 37 176 +19
30DEC26 102.50 C 4.79 4.79 4.79 3.76 -0.75 63 15 213 +15
30DEC26 105.00 C 3.60 3.60 3.60 3.29 -0.68 62 2 209 0
30DEC26 107.50 C 0.00 0.00 0.00 2.87 -0.62 62 0 51 0
30DEC26 110.00 C 0.00 0.00 0.00 2.50 -0.56 62 0 70 0
30DEC26 112.50 C 0.00 0.00 0.00 2.18 -0.51 62 0 51 0
30DEC26 115.00 C 2.62 2.62 2.62 1.89 -0.46 62 1 256 0
30DEC26 117.50 C 0.00 0.00 0.00 1.64 -0.42 62 0 71 0
30DEC26 120.00 C 2.17 2.17 2.17 1.42 -0.38 62 1 174 +1
30DEC26 122.50 C 1.87 1.87 1.87 1.23 -0.34 62 6 237 +6
30DEC26 125.00 C 1.90 1.90 1.90 1.07 -0.30 62 1 155 0
30DEC26 127.50 C 1.29 1.29 1.29 0.92 -0.27 62 1 62 +1
30DEC26 130.00 C 1.47 1.47 1.15 0.80 -0.24 62 5 756 +1
30DEC26 132.50 C 0.00 0.00 0.00 0.69 -0.21 62 0 101 0
30DEC26 135.00 C 0.00 0.00 0.00 0.60 -0.18 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.51 -0.17 62 0 45 0
30DEC26 140.00 C 0.95 1.00 0.75 0.44 -0.15 62 19 61 +7
30DEC26 142.50 C 0.68 0.68 0.68 0.38 -0.13 62 15 14 -15
30DEC26 145.00 C 0.00 0.00 0.00 0.33 -0.12 62 0 11 0
30DEC26 147.50 C 0.57 0.57 0.57 0.28 -0.11 62 15 6 -9
30DEC26 150.00 C 0.65 0.78 0.65 0.24 -0.10 62 3 294 -1
30DEC26 152.50 C 0.00 0.00 0.00 0.21 -0.08 62 0 15 0
30DEC26 155.00 C 0.65 0.65 0.60 0.18 -0.07 62 6 45 -6
30DEC26 157.50 C 0.00 0.00 0.00 0.16 -0.06 62 0 40 0
30DEC26 160.00 C 0.49 0.49 0.49 0.13 -0.06 62 1 731 +1
30DEC26 162.50 C 0.00 0.00 0.00 0.12 -0.04 62 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 0.10 -0.04 62 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 0.09 -0.03 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.08 -0.03 63 0 459 0
30DEC26 172.50 C 0.00 0.00 0.00 0.07 -0.02 63 0 45 0
30DEC26 175.00 C 0.00 0.00 0.00 0.06 -0.02 63 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 557 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 200.00 C 0.22 0.22 0.22 0.01 0.00 61 20 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 103 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 95 0 394 0
28JAN27 34.00 C 0.00 0.00 0.00 49.39 - 63 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 48.29 - 0 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 47.30 -2.17 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 46.32 -2.17 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 45.56 -1.95 71 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 44.38 -2.15 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 43.26 -2.30 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 42.24 -2.17 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 41.38 -2.24 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 40.34 -2.11 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 39.46 -2.24 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 38.82 -1.92 66 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 38.14 -1.38 72 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 37.18 -1.37 71 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 36.16 -1.15 68 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 34.79 -1.57 55 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 33.82 -1.57 54 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 31.69 -1.48 59 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 29.21 -1.52 54 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 27.17 -1.72 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 25.83 -1.36 65 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 23.43 -1.24 60 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 21.84 -1.16 62 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 19.81 -1.32 60 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 17.96 -1.64 58 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 16.42 -1.51 59 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 15.02 -1.39 59 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 14.07 -0.96 62 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 12.63 -1.17 61 0 2 0
28JAN27 82.50 C 12.45 12.45 12.45 11.40 -1.27 60 13 28 +13
28JAN27 85.00 C 0.00 0.00 0.00 10.46 -1.11 61 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 9.51 -1.06 61 0 52 0
28JAN27 90.00 C 0.00 0.00 0.00 8.65 -1.02 62 0 15 0
28JAN27 92.50 C 8.58 8.58 8.58 7.85 -1.02 62 15 36 +11
28JAN27 95.00 C 8.57 8.57 8.57 7.13 -0.95 62 1 15 0
28JAN27 97.50 C 0.00 0.00 0.00 6.47 -0.92 62 0 0 0
28JAN27 100.00 C 6.00 6.00 6.00 5.98 -0.78 63 15 15 +15
28JAN27 102.50 C 0.00 0.00 0.00 5.38 -0.72 63 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 4.84 -0.67 63 0 500 0
28JAN27 107.50 C 0.00 0.00 0.00 4.23 -0.59 62 0 15 0
28JAN27 110.00 C 0.00 0.00 0.00 3.80 -0.68 62 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 3.51 -0.40 63 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 3.06 -0.46 62 0 20 0
28JAN27 117.50 C 0.00 0.00 0.00 2.74 -0.43 62 0 41 0
28JAN27 120.00 C 0.00 0.00 0.00 2.53 -0.32 63 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 2.20 -0.36 62 0 15 0
28JAN27 125.00 C 0.00 0.00 0.00 1.97 -0.32 62 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 1.76 -0.30 62 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 1.58 -0.27 62 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 1.41 -0.25 62 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 1.26 -0.23 62 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 1.13 -0.20 62 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 1.01 -0.18 62 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.90 -0.17 62 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.80 -0.16 62 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.72 -0.14 62 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.64 -0.13 62 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.57 -0.12 62 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.51 -0.11 62 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.47 -0.08 62 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.41 -0.08 62 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.36 -0.08 62 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.33 -0.07 62 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.29 -0.06 62 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.27 -0.05 63 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.24 -0.04 62 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.21 -0.04 62 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.19 -0.04 62 0 0 0
28JAN27 180.00 C 0.62 0.62 0.62 0.17 -0.04 62 1 3 +1
28JAN27 182.50 C 0.00 0.00 0.00 0.15 -0.04 62 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 0.14 -0.03 63 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 49.95 - 75 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 48.98 - 73 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 48.07 -1.40 74 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 46.96 -1.67 68 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 46.17 -1.34 71 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 45.22 -1.31 70 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.32 -1.35 70 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 43.40 -1.24 69 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.46 -1.23 68 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.50 -1.22 67 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.69 -1.38 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.33 -2.08 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.87 -1.69 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.01 -1.29 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.16 -1.46 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.54 -1.39 69 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.22 -1.93 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.08 -1.84 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.43 -1.60 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.27 -1.24 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.29 -1.42 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.22 -0.73 66 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 24.17 -1.35 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.55 -1.38 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.00 -1.59 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.28 -1.82 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.38 -1.32 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.82 -1.22 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.68 -1.39 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.77 -1.14 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.77 -1.11 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.85 -1.07 63 0 15 0
30MAR27 90.00 C 0.00 0.00 0.00 11.96 -1.07 63 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 11.15 -1.04 63 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 10.55 -0.87 64 0 17 0
30MAR27 97.50 C 0.00 0.00 0.00 9.73 -0.97 64 0 51 0
30MAR27 100.00 C 0.00 0.00 0.00 9.07 -0.87 64 0 65 0
30MAR27 102.50 C 0.00 0.00 0.00 8.50 -0.90 64 0 27 0
30MAR27 105.00 C 0.00 0.00 0.00 7.86 -0.93 64 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 7.38 -0.79 64 0 549 0
30MAR27 110.00 C 0.00 0.00 0.00 6.85 -0.74 64 0 506 0
30MAR27 112.50 C 0.00 0.00 0.00 6.35 -0.71 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.72 -0.84 63 0 50 0
30MAR27 117.50 C 0.00 0.00 0.00 5.47 -0.62 64 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 5.07 -0.59 64 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 4.70 -0.41 64 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 4.36 -0.38 64 0 4 0
30MAR27 127.50 C 0.00 0.00 0.00 4.04 -0.37 64 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 3.75 -0.34 64 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 3.38 -0.42 63 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 3.13 -0.40 63 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 2.90 -0.38 63 0 48 0
30MAR27 140.00 C 0.00 0.00 0.00 2.77 -0.37 64 0 123 0
30MAR27 142.50 C 0.00 0.00 0.00 2.57 -0.26 64 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 2.39 -0.24 64 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 2.15 -0.30 63 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 2.05 -0.29 64 0 126 0
30MAR27 152.50 C 0.00 0.00 0.00 1.85 -0.26 63 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 1.72 -0.24 63 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 1.59 -0.23 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 1.52 -0.23 64 0 62 0
30MAR27 162.50 C 0.00 0.00 0.00 1.37 -0.21 63 0 0 0
30MAR27 165.00 C 1.98 1.98 1.86 1.31 -0.16 64 3 5 +3
30MAR27 167.50 C 0.00 0.00 0.00 1.19 -0.17 63 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 1.13 -0.18 64 0 187 0
30MAR27 172.50 C 0.00 0.00 0.00 1.02 -0.16 63 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 0.98 -0.12 64 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 0.91 -0.11 64 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 0.85 -0.10 64 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 0.79 -0.10 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.73 -0.10 64 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.68 -0.09 64 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 0.63 -0.11 64 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 0.59 -0.10 64 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 0.55 -0.09 64 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 0.50 -0.10 63 0 0 0
30MAR27 200.00 C 1.23 1.23 1.23 0.46 -0.10 63 10 10 +9
30MAR27 205.00 C 0.00 0.00 0.00 0.41 -0.07 64 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 0.36 -0.06 64 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 0.31 -0.06 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 0.27 -0.05 64 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 0.24 -0.04 64 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.20 -0.04 63 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.18 -0.03 64 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.16 -0.03 64 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.14 -0.02 64 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.12 -0.02 64 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.11 -0.02 64 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.08 -0.02 64 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.07 -0.02 64 0 0 0
30MAR27 275.00 C 0.41 0.41 0.41 0.06 -0.02 63 30 30 +30
30MAR27 280.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
30MAR27 300.00 C 0.29 0.29 0.27 0.01 -0.02 58 12 34 0
29JUN27 34.00 C 0.00 0.00 0.00 50.69 - 71 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 49.76 - 70 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 48.91 -1.15 70 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 48.05 -1.35 70 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 47.14 -1.39 69 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 46.03 -1.63 65 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 45.41 -1.40 68 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 44.31 -1.64 65 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 43.72 -1.18 68 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 42.55 -1.71 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 41.58 -1.65 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 41.36 -1.27 68 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 40.10 -1.51 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 39.35 -1.47 64 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 38.84 -1.23 66 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 38.06 -1.21 66 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 36.99 -1.73 63 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 35.11 -1.53 63 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 33.46 -1.59 63 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.20 -1.07 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.56 -0.91 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.49 -1.27 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.30 -1.32 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.84 -1.35 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.63 -1.25 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.23 -1.03 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.09 -1.51 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.93 -1.38 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.87 -1.15 64 0 0 0
29JUN27 82.50 C 18.80 18.80 18.80 18.80 -1.23 64 15 15 +15
29JUN27 85.00 C 0.00 0.00 0.00 17.76 -1.29 64 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 16.82 -1.31 64 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.33 -0.89 66 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 15.51 -0.71 66 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 14.87 -0.52 66 0 1 0
29JUN27 97.50 C 14.77 14.77 14.77 13.51 -0.95 64 30 75 +30
29JUN27 100.00 C 0.00 0.00 0.00 13.10 -1.16 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.47 -1.11 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 11.87 -1.09 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 11.30 -1.06 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.72 -1.11 65 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 10.24 -1.01 66 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 9.71 -0.98 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.21 -0.94 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 8.74 -0.91 66 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 8.29 -0.88 66 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 7.87 -0.84 65 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.46 -0.82 65 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.08 -0.79 65 0 226 0
29JUN27 132.50 C 0.00 0.00 0.00 6.73 -0.76 65 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.39 -0.73 65 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 6.06 -0.71 65 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 5.76 -0.68 65 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 5.47 -0.66 65 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 5.20 -0.63 65 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.94 -0.61 65 0 0 0
29JUN27 150.00 C 5.80 6.00 5.80 4.69 -0.59 65 3 4 +3
29JUN27 152.50 C 0.00 0.00 0.00 4.46 -0.57 65 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 4.24 -0.55 65 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 4.03 -0.53 65 0 0 0
29JUN27 160.00 C 4.50 4.50 4.50 3.84 -0.50 65 1 6 +1
29JUN27 162.50 C 0.00 0.00 0.00 3.65 -0.49 65 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 3.47 -0.47 65 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.30 -0.46 65 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 3.15 -0.43 65 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 2.99 -0.43 65 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 2.85 -0.41 65 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 2.71 -0.40 65 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 2.59 -0.37 65 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 2.46 -0.37 65 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 2.35 -0.35 65 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 2.24 -0.33 65 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 2.13 -0.33 65 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 2.03 -0.32 65 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 1.94 -0.30 65 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 1.85 -0.29 65 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 1.76 -0.28 65 0 19 0
29JUN27 205.00 C 0.00 0.00 0.00 1.61 -0.25 65 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 1.46 -0.24 65 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 1.33 -0.23 65 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 1.22 -0.20 65 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 1.11 -0.19 65 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.01 -0.15 65 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 0.93 -0.13 65 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 0.85 -0.12 65 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 0.78 -0.11 65 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.71 -0.11 65 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 0.65 -0.10 65 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.60 -0.09 65 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.55 -0.09 65 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.49 -0.10 65 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.45 -0.09 65 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.41 -0.09 64 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 0.39 -0.07 65 0 0 0
29JUN27 290.00 C 1.15 1.15 1.15 0.36 -0.06 65 15 15 +15
29JUN27 295.00 C 0.00 0.00 0.00 0.33 -0.06 65 0 0 0
29JUN27 300.00 C 1.06 1.06 1.06 0.31 -0.05 65 15 8 -13
29SEP27 34.00 C 0.00 0.00 0.00 51.41 - 68 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 50.60 - 68 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 49.45 -1.87 64 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 48.64 -1.72 64 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 48.09 -1.78 67 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 47.41 -1.42 68 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 46.31 -1.96 65 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 45.44 -1.87 64 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 44.96 -1.52 67 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 44.25 -1.52 67 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 43.19 -1.59 65 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 42.70 -1.60 66 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 41.93 -1.59 66 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 41.25 -1.54 66 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 40.56 -1.52 66 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 39.84 -1.30 66 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 39.17 -1.27 66 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 37.38 -1.38 65 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 35.67 -1.59 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 34.13 -1.38 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 32.61 -1.47 64 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 31.16 -1.77 64 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 29.81 -1.51 64 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.49 -1.54 64 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 27.26 -1.33 64 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 26.15 -1.39 64 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 24.99 -1.63 64 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 23.96 -1.25 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.03 -1.48 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.19 -1.47 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.21 -1.53 65 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 20.37 -1.49 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 19.58 -1.45 66 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 18.82 -1.50 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.10 -1.46 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.38 -1.47 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.73 -1.44 66 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 16.15 -1.36 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.57 -0.96 67 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 14.96 -1.14 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 14.49 -1.24 67 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 13.91 -1.21 67 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 13.35 -1.18 67 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 12.82 -1.15 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 12.31 -1.13 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 11.82 -1.10 67 0 1 0
29SEP27 125.00 C 0.00 0.00 0.00 11.35 -1.08 67 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 10.91 -1.05 67 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.48 -1.03 67 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 10.08 -0.99 67 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 9.69 -0.97 67 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 9.31 -0.95 67 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 8.96 -0.92 67 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 8.61 -0.91 67 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 8.29 -0.88 67 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 7.97 -0.86 67 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 7.67 -0.84 67 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 7.39 -0.81 67 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 7.11 -0.79 67 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 6.85 -0.77 67 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 6.59 -0.76 67 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 6.35 -0.73 67 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 6.12 -0.71 67 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 5.90 -0.69 67 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 5.68 -0.68 67 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 5.48 -0.66 67 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 5.28 -0.64 67 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 5.09 -0.63 66 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 4.91 -0.61 66 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 4.74 -0.59 66 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 4.57 -0.58 66 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 4.41 -0.56 66 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 4.25 -0.56 66 0 0 0
TOTAL CALL 1,150 20,096 +675
29OCT26 34.00 P 0.00 0.00 0.00 0.01 - 154 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.01 - 150 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 108 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 0.00 101 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 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 82 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 0.00 57 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.12 +0.01 57 0 46 0
29OCT26 70.00 P 0.26 0.26 0.26 0.27 +0.05 57 2 25 +2
29OCT26 72.50 P 0.45 0.45 0.45 0.52 +0.09 57 2 28 +2
29OCT26 75.00 P 0.90 1.01 0.90 0.95 +0.18 57 18 100 -1
29OCT26 77.50 P 1.00 1.64 1.00 1.56 +0.28 57 11 82 +4
29OCT26 80.00 P 1.50 2.55 1.50 2.45 +0.44 57 38 112 0
29OCT26 82.50 P 2.26 3.74 2.26 3.59 +0.63 58 31 117 -17
29OCT26 85.00 P 3.92 4.80 3.17 4.99 +0.83 58 10 158 -3
29OCT26 87.50 P 5.70 6.50 4.86 6.66 +1.05 59 12 86 +2
29OCT26 90.00 P 7.71 7.71 7.50 8.31 +1.22 56 2 265 0
29OCT26 92.50 P 0.00 0.00 0.00 10.32 +1.40 56 0 131 0
29OCT26 95.00 P 11.25 11.25 11.25 12.25 +1.00 49 1 141 0
29OCT26 97.50 P 15.33 15.33 15.33 14.53 +1.23 45 10 175 -7
29OCT26 100.00 P 15.94 17.43 15.68 17.43 +1.94 69 4 265 -2
29OCT26 102.50 P 0.00 0.00 0.00 19.99 +1.99 78 0 231 0
29OCT26 105.00 P 22.54 22.54 22.54 22.54 +1.92 86 1 193 0
29OCT26 107.50 P 0.00 0.00 0.00 24.78 +1.71 82 0 115 0
29OCT26 110.00 P 0.00 0.00 0.00 27.06 +2.14 75 0 141 0
29OCT26 112.50 P 0.00 0.00 0.00 29.45 +1.22 0 0 51 -6
29OCT26 115.00 P 0.00 0.00 0.00 31.95 +1.19 0 0 95 -5
29OCT26 117.50 P 0.00 0.00 0.00 34.45 +1.48 0 0 32 -16
29OCT26 120.00 P 0.00 0.00 0.00 36.95 +1.45 0 0 1 -84
29OCT26 122.50 P 0.00 0.00 0.00 39.45 +2.05 0 0 0 -17
29OCT26 125.00 P 0.00 0.00 0.00 41.95 +0.85 0 0 0 -31
29OCT26 127.50 P 0.00 0.00 0.00 44.71 +1.66 118 0 0 -12
29OCT26 130.00 P 0.00 0.00 0.00 46.95 +1.76 0 0 26 0
29OCT26 132.50 P 0.00 0.00 0.00 49.46 +1.82 97 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 51.95 +1.21 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 54.45 +1.13 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 57.34 +1.64 146 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 59.45 +1.29 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 62.16 +1.30 141 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 64.45 +1.90 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 66.95 +1.09 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 69.45 +2.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 72.38 +2.48 171 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 74.69 +1.68 160 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 77.37 +1.93 176 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 79.68 +1.58 166 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 82.11 +1.55 162 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 84.45 +1.75 0 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 86.95 +2.05 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 89.45 +1.38 0 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 91.95 +1.70 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 94.45 +1.39 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 96.95 +1.47 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 99.71 +2.31 192 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 102.31 +2.40 202 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 104.51 +1.70 173 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 106.95 +1.40 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 109.62 +1.53 193 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 112.30 +1.79 213 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 114.45 +1.45 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 116.95 +1.52 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 121.95 +2.05 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 127.26 +1.62 224 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 131.97 +1.78 187 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 137.36 +2.46 241 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 141.95 +1.15 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 147.39 +2.24 252 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 151.95 +1.56 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 156.95 +2.05 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 162.38 +1.42 264 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 167.25 +1.82 256 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 171.95 +1.93 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 177.37 +1.93 274 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 182.36 +2.03 277 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 187.28 +2.27 274 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 192.34 +1.82 282 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 196.95 +1.30 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 202.27 +1.30 283 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 207.28 +1.63 287 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 211.98 +1.90 247 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 216.95 +1.63 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.09 +0.01 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.17 +0.03 63 0 2 0
27NOV26 57.50 P 0.33 0.33 0.33 0.29 +0.05 63 3 16 +3
27NOV26 60.00 P 0.00 0.00 0.00 0.46 +0.07 63 0 2 0
27NOV26 62.50 P 0.00 0.00 0.00 0.72 +0.12 63 0 11 0
27NOV26 65.00 P 0.87 0.98 0.87 1.02 +0.15 62 5 17 +5
27NOV26 67.50 P 0.00 0.00 0.00 1.42 +0.21 62 0 41 0
27NOV26 70.00 P 1.80 2.00 1.41 1.99 +0.30 62 23 190 +18
27NOV26 72.50 P 0.00 0.00 0.00 2.68 +0.40 63 0 29 0
27NOV26 75.00 P 2.67 3.50 2.67 3.45 +0.48 62 8 12 +6
27NOV26 77.50 P 3.45 4.45 3.45 4.45 +0.59 62 16 110 +16
27NOV26 80.00 P 0.00 0.00 0.00 5.60 +0.72 63 0 140 0
27NOV26 82.50 P 5.32 6.62 5.32 6.87 +0.79 63 27 93 +5
27NOV26 85.00 P 7.58 8.35 6.59 8.29 +0.89 63 44 66 +32
27NOV26 87.50 P 9.07 9.07 9.07 9.82 +1.01 64 1 64 0
27NOV26 90.00 P 10.00 10.00 10.00 11.58 +1.03 65 1 37 +1
27NOV26 92.50 P 11.41 11.41 11.41 13.48 +1.23 66 6 26 +6
27NOV26 95.00 P 0.00 0.00 0.00 15.22 +1.13 66 0 53 0
27NOV26 97.50 P 0.00 0.00 0.00 17.00 +1.15 64 0 43 0
27NOV26 100.00 P 0.00 0.00 0.00 18.71 +0.84 60 0 45 0
27NOV26 102.50 P 0.00 0.00 0.00 21.07 +1.08 63 0 22 0
27NOV26 105.00 P 0.00 0.00 0.00 23.34 +1.26 65 0 69 0
27NOV26 107.50 P 0.00 0.00 0.00 25.49 +1.03 64 0 25 0
27NOV26 110.00 P 28.29 28.29 28.29 28.29 +2.01 72 1 54 0
27NOV26 112.50 P 0.00 0.00 0.00 30.33 +1.59 69 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 32.40 +1.15 64 0 22 0
27NOV26 117.50 P 0.00 0.00 0.00 34.76 +1.25 63 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 37.72 +1.53 77 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 39.72 +1.26 68 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 42.25 +1.15 72 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 44.71 +1.45 73 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 46.97 +1.18 63 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 49.85 +1.56 83 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 51.95 +1.21 0 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 54.74 +1.42 84 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 57.34 +1.64 90 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 59.92 +1.76 95 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 62.38 +1.52 96 0 48 -5
27NOV26 147.50 P 0.00 0.00 0.00 64.50 +1.30 81 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 67.17 +1.31 93 0 0 -1
27NOV26 152.50 P 0.00 0.00 0.00 69.81 +1.57 100 0 0 -5
27NOV26 155.00 P 0.00 0.00 0.00 72.38 +2.27 104 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 74.88 +1.87 107 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 77.37 +1.78 108 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 79.80 +1.62 108 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 82.11 +1.55 102 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 84.86 +2.02 114 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 87.38 +1.99 117 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 89.45 +1.38 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 92.43 +2.10 122 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 94.68 +1.58 114 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 97.38 +1.90 124 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 99.80 +2.22 123 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 102.34 +2.20 126 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 104.51 +1.70 111 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 107.35 +1.80 130 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 109.62 +1.53 122 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 112.36 +1.85 134 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 114.49 +1.49 115 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 117.30 +1.76 134 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 122.17 +1.74 132 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 127.29 +1.57 140 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 132.18 +1.73 138 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 137.36 +2.14 148 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 142.40 +1.60 153 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 147.39 +2.24 155 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 152.29 +1.90 154 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 157.24 +1.48 154 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 162.38 +1.42 162 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 167.25 +1.82 160 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 172.31 +2.05 165 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 177.37 +1.93 169 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 182.36 +1.92 171 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 187.40 +2.12 175 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 192.36 +1.84 176 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 197.40 +1.75 180 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 202.27 +1.30 177 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 207.28 +1.63 179 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 212.07 +1.78 169 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 217.35 +2.03 186 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 +0.01 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 +0.01 62 0 0 0
30DEC26 48.00 P 0.26 0.26 0.26 0.18 +0.02 62 1 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 +0.03 62 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 +0.03 62 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 +0.04 62 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.62 +0.07 62 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 +0.11 62 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 1.24 +0.15 62 0 11 0
30DEC26 62.50 P 0.00 0.00 0.00 1.61 +0.16 61 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 2.14 +0.25 61 0 28 0
30DEC26 67.50 P 0.00 0.00 0.00 2.74 +0.30 61 0 26 0
30DEC26 70.00 P 0.00 0.00 0.00 3.55 +0.42 62 0 65 0
30DEC26 72.50 P 0.00 0.00 0.00 4.39 +0.55 62 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 5.36 +0.63 62 0 23 0
30DEC26 77.50 P 5.95 5.95 5.45 6.44 +0.70 62 4 72 +2
30DEC26 80.00 P 7.13 7.13 7.13 7.66 +0.78 62 10 127 0
30DEC26 82.50 P 8.29 8.29 8.29 8.99 +0.84 63 15 91 +5
30DEC26 85.00 P 9.50 10.50 9.50 10.43 +0.84 63 3 166 +1
30DEC26 87.50 P 11.19 11.35 11.06 11.83 +0.84 62 52 172 +52
30DEC26 90.00 P 12.97 12.97 12.32 13.49 +0.87 62 22 56 -5
30DEC26 92.50 P 0.00 0.00 0.00 14.86 +0.44 61 0 47 0
30DEC26 95.00 P 0.00 0.00 0.00 16.70 +0.57 61 0 86 0
30DEC26 97.50 P 17.56 17.56 17.56 18.82 +0.87 63 1 58 +1
30DEC26 100.00 P 18.89 19.66 18.89 20.74 +1.28 63 16 187 +16
30DEC26 102.50 P 0.00 0.00 0.00 23.08 +1.24 66 0 296 0
30DEC26 105.00 P 0.00 0.00 0.00 24.50 +0.76 61 0 242 0
30DEC26 107.50 P 0.00 0.00 0.00 27.14 +1.19 66 0 45 0
30DEC26 110.00 P 27.36 27.36 27.36 28.94 +0.81 63 1 210 0
30DEC26 112.50 P 0.00 0.00 0.00 31.45 +1.13 66 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 33.87 +1.30 68 0 100 0
30DEC26 117.50 P 0.00 0.00 0.00 35.66 +0.80 63 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 37.92 +0.75 63 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 40.33 +0.91 64 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 42.56 +0.90 63 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 44.98 +0.83 63 0 75 0
30DEC26 130.00 P 0.00 0.00 0.00 47.25 +0.89 61 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 49.85 +1.18 65 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 52.40 +1.66 68 0 53 0
30DEC26 137.50 P 0.00 0.00 0.00 55.00 +1.25 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 57.46 +1.19 73 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 59.92 +1.47 75 0 1 -2
30DEC26 145.00 P 0.00 0.00 0.00 62.38 +1.40 76 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 64.87 +1.67 77 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 67.17 +1.31 74 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 69.81 +1.57 79 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 72.38 +1.95 83 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 74.88 +1.67 84 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 77.37 +1.63 86 0 25 0
30DEC26 162.50 P 0.00 0.00 0.00 79.80 +1.33 86 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 82.11 +1.25 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 84.91 +1.90 91 0 0 -15
30DEC26 170.00 P 0.00 0.00 0.00 87.38 +1.99 92 0 2 -13
30DEC26 172.50 P 0.00 0.00 0.00 89.63 +1.52 87 0 0 -15
30DEC26 175.00 P 0.00 0.00 0.00 92.43 +1.93 96 0 0 -15
30DEC26 177.50 P 0.00 0.00 0.00 94.79 +1.69 94 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 97.38 +1.67 98 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 99.84 +1.70 98 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 102.35 +2.21 100 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 104.90 +1.77 103 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 107.35 +1.76 103 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 109.70 +1.58 100 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 112.36 +1.85 106 0 9 0
30DEC26 197.50 P 0.00 0.00 0.00 114.49 +1.06 93 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 117.30 +1.76 107 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 122.25 +1.82 108 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 127.29 +1.57 111 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 132.38 +1.93 116 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 137.36 +1.95 118 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 142.40 +1.60 121 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 147.39 +1.70 123 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 152.29 +1.90 122 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 157.24 +1.48 122 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 162.38 +1.42 129 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 167.31 +1.61 129 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 172.31 +1.59 130 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 177.37 +1.87 134 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 182.36 +1.53 136 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 187.40 +1.56 139 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 192.36 +1.84 139 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 197.40 +1.55 142 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 202.36 +1.39 143 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 207.39 +1.74 145 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 212.07 +1.37 135 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 217.45 +2.08 150 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 227.35 +1.70 150 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 237.38 +2.09 154 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 247.34 +1.70 156 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 257.34 +1.47 159 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 267.08 +1.46 152 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.02 - 62 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.03 - 63 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.08 +0.01 63 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.10 +0.02 63 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.15 +0.03 63 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.18 +0.03 62 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.22 +0.04 62 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.26 +0.04 62 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.32 +0.06 62 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.38 +0.06 63 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.44 +0.06 63 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.52 +0.08 63 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.61 +0.10 63 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.83 +0.10 62 0 15 0
28JAN27 55.00 P 0.00 0.00 0.00 1.17 +0.15 63 0 1 0
28JAN27 57.50 P 0.00 0.00 0.00 1.54 +0.17 62 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 2.00 +0.25 62 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 2.56 +0.29 62 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 3.19 +0.28 62 0 8 0
28JAN27 67.50 P 3.27 3.27 3.27 4.04 +0.48 63 1 1 +1
28JAN27 70.00 P 4.38 4.38 4.38 4.88 +0.57 63 15 15 +15
28JAN27 72.50 P 0.00 0.00 0.00 5.81 +0.63 63 0 20 0
28JAN27 75.00 P 0.00 0.00 0.00 6.85 +0.71 63 0 47 0
28JAN27 77.50 P 0.00 0.00 0.00 8.08 +0.85 63 0 86 0
28JAN27 80.00 P 0.00 0.00 0.00 9.25 +0.81 63 0 3 0
28JAN27 82.50 P 0.00 0.00 0.00 10.61 +0.96 63 0 15 0
28JAN27 85.00 P 0.00 0.00 0.00 12.07 +0.93 63 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 13.62 +0.99 64 0 40 0
28JAN27 90.00 P 13.67 13.67 13.67 15.28 +0.98 64 15 16 +1
28JAN27 92.50 P 0.00 0.00 0.00 16.97 +1.02 64 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 18.33 +0.70 62 0 15 0
28JAN27 97.50 P 0.00 0.00 0.00 20.57 +1.26 65 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 22.53 +1.29 65 0 66 0
28JAN27 102.50 P 0.00 0.00 0.00 24.61 +1.40 67 0 1 0
28JAN27 105.00 P 0.00 0.00 0.00 26.62 +1.45 67 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 28.65 +1.42 67 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 30.75 +1.46 68 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 32.85 +1.45 68 0 1 0
28JAN27 115.00 P 0.00 0.00 0.00 34.77 +1.16 66 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 37.16 +1.35 68 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 38.97 +0.92 65 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 41.28 +0.94 66 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 43.70 +1.29 67 0 0 0
28JAN27 127.50 P 43.49 43.49 43.49 45.79 +0.81 66 15 46 +15
28JAN27 130.00 P 0.00 0.00 0.00 48.07 +0.95 65 0 1 0
28JAN27 132.50 P 0.00 0.00 0.00 50.45 +1.15 66 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 52.79 +1.17 66 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 55.70 +1.09 72 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 57.89 +1.61 71 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 60.49 +1.33 74 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 62.38 +0.84 67 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 65.21 +1.22 73 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 67.61 +1.36 73 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 70.00 +1.24 73 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 72.43 +1.38 74 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 74.88 +1.08 74 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 77.37 +1.11 76 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 79.93 +1.41 78 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 82.11 +1.25 72 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 84.99 +1.57 82 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 87.38 +1.71 81 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 89.63 +1.16 77 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 92.43 +1.59 85 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 94.79 +1.36 83 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 97.42 +1.68 87 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 99.84 +1.70 87 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 102.35 +1.57 88 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.15 - 64 0 0 -
30MAR27 35.00 P 0.34 0.34 0.34 0.18 - 64 4 4 -
30MAR27 36.00 P 0.00 0.00 0.00 0.22 +0.04 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.26 +0.03 64 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.31 +0.04 64 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.37 +0.06 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.43 +0.05 64 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.50 +0.06 64 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.58 +0.07 64 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.67 +0.09 64 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.77 +0.09 64 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.86 +0.09 64 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.98 +0.14 64 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.12 +0.16 64 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.25 +0.13 64 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.39 +0.14 64 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.55 +0.16 64 2 15 0
30MAR27 52.50 P 0.00 0.00 0.00 2.01 +0.20 64 2 9 0
30MAR27 55.00 P 0.00 0.00 0.00 2.53 +0.26 64 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 3.13 +0.27 64 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 3.77 +0.31 64 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.38 +0.16 63 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.24 +0.25 63 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 6.29 +0.57 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.26 +0.62 64 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 8.19 +0.67 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.47 +0.72 64 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 10.72 +0.78 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.04 +0.82 64 0 255 0
30MAR27 82.50 P 0.00 0.00 0.00 13.43 +0.86 64 0 57 0
30MAR27 85.00 P 0.00 0.00 0.00 14.91 +0.90 64 0 20 0
30MAR27 87.50 P 15.66 15.66 15.66 16.42 +0.89 64 15 56 +9
30MAR27 90.00 P 0.00 0.00 0.00 18.17 +0.79 65 0 116 0
30MAR27 92.50 P 0.00 0.00 0.00 19.38 +0.49 63 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 21.10 +0.41 63 0 71 0
30MAR27 97.50 P 0.00 0.00 0.00 23.11 +0.67 64 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 25.19 +1.07 66 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 26.49 +0.56 63 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 28.54 +0.67 64 0 717 0
30MAR27 107.50 P 29.32 29.32 29.32 30.46 +0.68 64 15 608 0
30MAR27 110.00 P 31.92 31.92 31.92 33.11 +1.32 67 1 461 0
30MAR27 112.50 P 0.00 0.00 0.00 35.04 +1.23 67 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 37.06 +1.19 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 39.46 +1.45 68 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.56 +1.34 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.67 +1.43 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.46 +1.11 67 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 48.13 +1.59 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.11 +1.31 68 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 52.16 +1.19 67 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.40 +1.14 67 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 56.55 +0.63 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.42 +1.67 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 61.50 +1.26 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 63.62 +1.21 68 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 66.37 +1.41 71 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 68.44 +1.34 69 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 70.63 +1.29 68 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 72.92 +1.07 67 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 75.33 +0.90 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 77.72 +1.00 68 0 66 0
30MAR27 162.50 P 0.00 0.00 0.00 80.05 +0.99 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 82.77 +1.59 71 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 85.40 +1.81 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 87.72 +1.73 73 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 89.96 +1.15 70 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 92.43 +1.59 71 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 94.79 +1.36 70 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 97.42 +1.68 73 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 99.92 +1.78 74 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 102.35 +1.57 74 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 104.90 +1.43 76 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 107.46 +1.87 78 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 109.71 +1.59 75 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 112.37 +1.81 79 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 114.96 +1.53 81 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 117.30 +1.76 79 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 122.27 +1.77 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 127.29 +1.53 83 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 132.42 +1.75 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 137.36 +1.95 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 142.40 +1.56 89 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 147.39 +1.63 91 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 152.43 +1.62 93 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 157.35 +1.59 93 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 162.42 +1.46 96 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 167.31 +1.53 95 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 172.39 +1.67 98 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 177.37 +1.59 99 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 182.36 +1.53 101 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 187.40 +1.56 103 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 192.36 +1.64 103 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 197.40 +1.55 105 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 202.38 +1.41 106 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 207.42 +1.64 108 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 212.34 +1.56 108 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 217.45 +1.67 111 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.56 - 65 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 0.64 - 65 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 0.75 +0.05 65 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.85 +0.07 65 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.95 +0.07 65 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.07 +0.06 65 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.22 +0.08 65 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.36 +0.07 65 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.51 +0.12 65 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 1.65 +0.12 65 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.85 +0.12 65 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.04 +0.12 65 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 2.24 +0.12 65 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.43 +0.12 65 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.63 +0.12 65 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.88 +0.17 65 0 0 0
29JUN27 50.00 P 3.20 3.20 3.20 3.14 +0.18 65 1 2 +1
29JUN27 52.50 P 0.00 0.00 0.00 3.78 +0.18 65 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 4.51 +0.25 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.33 +0.27 66 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 6.16 +0.31 65 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 7.05 +0.24 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.00 +0.23 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.03 +0.37 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.18 +0.45 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.33 +0.55 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.58 +0.31 65 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 13.91 +0.59 65 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 15.31 +0.68 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.76 +0.25 65 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 18.29 +0.77 65 0 500 0
29JUN27 87.50 P 0.00 0.00 0.00 19.88 +0.82 65 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 21.54 +0.61 66 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 23.07 +0.75 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.73 +0.76 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.48 +0.61 65 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 28.34 +0.83 66 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.19 +0.87 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.07 +0.87 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.96 +0.84 66 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 35.95 +0.90 66 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 37.89 +0.95 66 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 39.82 +0.84 66 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 41.83 +0.91 66 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 44.03 +0.79 67 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 46.06 +1.05 67 0 1 0
29JUN27 125.00 P 0.00 0.00 0.00 48.25 +0.76 67 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 50.19 +1.00 67 0 0 0
29JUN27 130.00 P 50.13 52.54 50.13 52.54 +0.86 68 30 181 +30
29JUN27 132.50 P 0.00 0.00 0.00 54.67 +1.28 68 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.91 +1.31 68 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 59.12 +1.35 68 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 61.14 +1.12 68 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 63.54 +1.42 69 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 65.63 +1.19 68 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 67.92 +1.00 69 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.18 +1.07 69 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 72.41 +1.07 68 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 74.71 +1.08 68 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 77.01 +1.28 68 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 79.29 +0.79 68 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 81.62 +0.79 69 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 83.94 +0.99 69 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 86.61 +1.15 71 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 89.02 +1.13 71 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 91.31 +1.32 71 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 93.64 +1.09 71 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 96.07 +1.20 71 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 98.40 +1.17 71 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 100.73 +1.19 71 0 115 0
29JUN27 185.00 P 0.00 0.00 0.00 103.09 +1.32 71 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 105.49 +1.23 71 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 107.92 +1.33 71 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 110.33 +1.14 71 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 112.68 +1.28 71 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 115.17 +1.35 71 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 117.48 +1.21 70 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 122.42 +1.14 71 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 127.29 +1.34 71 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 132.42 +1.37 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 137.36 +1.58 75 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 142.44 +1.60 77 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 147.39 +1.53 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 152.43 +1.62 80 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 157.35 +1.57 80 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 162.42 +1.46 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 167.37 +1.59 83 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 172.45 +1.67 85 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 177.37 +1.59 85 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 182.36 +1.53 86 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 187.40 +1.47 88 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 192.36 +1.60 89 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 197.40 +1.55 90 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 202.38 +1.41 91 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 207.42 +1.64 93 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 212.34 +1.56 93 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 217.45 +1.67 95 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.19 - 66 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 1.34 - 66 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 1.49 +0.04 66 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.65 +0.05 66 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.80 +0.04 66 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 2.01 +0.08 66 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.21 +0.07 66 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 2.42 +0.08 67 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 2.63 +0.08 67 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 2.84 +0.08 67 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.09 +0.12 67 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 3.35 +0.13 67 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.62 +0.17 67 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.89 +0.19 67 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.16 +0.22 67 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.43 +0.24 67 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.75 +0.29 67 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.50 +0.31 66 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.34 +0.36 66 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.21 +0.36 66 0 46 0
29SEP27 60.00 P 0.00 0.00 0.00 8.16 +0.37 66 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.18 +0.34 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.25 +0.22 66 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.43 +0.46 66 0 0 0
29SEP27 70.00 P 12.62 12.62 12.62 12.63 +0.32 66 15 27 +15
29SEP27 72.50 P 0.00 0.00 0.00 13.86 +0.36 66 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 15.19 +0.27 65 0 29 0
29SEP27 77.50 P 0.00 0.00 0.00 16.64 +0.33 66 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 18.09 +0.07 66 0 40 0
29SEP27 82.50 P 0.00 0.00 0.00 19.61 +0.64 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 21.18 +0.68 66 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 22.79 +0.71 66 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 24.42 +0.71 66 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 26.12 +0.74 67 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 27.91 +0.82 67 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 29.61 +0.40 67 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 31.46 +0.46 67 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 33.29 +0.46 67 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 35.25 +0.53 68 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 37.08 +0.77 68 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 39.00 +0.79 68 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 41.02 +0.85 68 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.94 +0.83 68 0 80 0
29SEP27 117.50 P 0.00 0.00 0.00 44.99 +0.90 69 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.06 +0.96 69 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.98 +0.86 69 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 51.14 +0.98 69 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 53.18 +0.96 69 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.28 +0.89 69 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 57.33 +0.93 69 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 59.43 +0.97 69 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 61.61 +1.19 69 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.80 +0.93 70 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.99 +1.04 70 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.17 +1.05 70 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.37 +1.30 70 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 72.54 +1.07 70 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 74.82 +1.34 70 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 77.06 +1.09 70 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 79.32 +1.08 71 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 81.56 +1.03 71 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 83.83 +1.19 71 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 86.19 +1.25 71 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 88.42 +1.46 71 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 90.79 +1.17 72 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 93.05 +1.22 72 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 95.40 +1.21 72 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 97.65 +1.13 71 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 100.03 +1.29 72 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 102.31 +1.22 72 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 104.65 +1.26 72 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 107.07 +1.23 72 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 109.43 +1.39 72 0 0 0
TOTAL PUT 533 15,175 -11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 3.950
29OCT26 3.00 C 0.00 0.00 0.00 0.95 -0.09 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.76 -0.08 57 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.66 -0.08 50 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.56 -0.09 43 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.47 -0.08 45 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.38 -0.08 44 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.30 -0.08 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.23 -0.06 44 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.17 -0.07 44 5 16 +5
29OCT26 4.00 C 0.12 0.12 0.12 0.12 -0.05 43 60 283 +54
29OCT26 4.10 C 0.08 0.08 0.08 0.08 -0.05 43 30 159 +30
29OCT26 4.20 C 0.09 0.09 0.09 0.05 -0.05 42 6 99 +5
29OCT26 4.30 C 0.00 0.00 0.00 0.04 -0.03 46 0 244 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 -0.02 49 0 497 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 356 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 47 0 140 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 326 0
29OCT26 5.00 C 0.01 0.01 0.01 0.01 0.00 66 1 326 -1
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 121 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 135 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
27NOV26 3.00 C 0.00 0.00 0.00 0.97 -0.09 45 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.86 -0.11 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.79 -0.08 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.69 -0.08 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.62 -0.08 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.54 -0.07 46 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.46 -0.07 44 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.40 -0.07 46 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.35 -0.06 48 0 60 0
27NOV26 3.90 C 0.00 0.00 0.00 0.29 -0.06 47 0 75 0
27NOV26 4.00 C 0.27 0.27 0.27 0.24 -0.06 46 30 86 +30
27NOV26 4.10 C 0.00 0.00 0.00 0.20 -0.05 47 0 130 0
27NOV26 4.20 C 0.00 0.00 0.00 0.17 -0.04 48 0 99 0
27NOV26 4.30 C 0.16 0.16 0.16 0.14 -0.04 48 30 333 -15
27NOV26 4.40 C 0.00 0.00 0.00 0.11 -0.04 47 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.08 -0.02 49 0 67 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 -0.03 48 0 400 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 -0.02 49 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 -0.02 49 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 21 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.01 51 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 101 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.28 -0.08 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.19 -0.08 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.98 -0.09 35 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 0.92 -0.08 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.84 -0.08 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 -0.08 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.05 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 -0.07 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.07 46 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.48 -0.06 46 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 -0.05 48 0 225 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.05 47 0 247 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 -0.06 47 0 1,095 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.05 47 0 930 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 -0.04 48 0 3,764 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.05 47 0 1,606 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.04 49 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.04 49 0 176 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.03 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.03 49 0 326 0
30DEC26 4.90 C 0.11 0.11 0.11 0.10 -0.02 50 3 393 +3
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 5,362 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 50 0 387 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 52 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 15,528 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 179 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 76 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 19 0
28JAN27 3.00 C 0.00 0.00 0.00 1.04 -0.08 48 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.96 -0.08 48 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.89 -0.07 49 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.81 -0.08 48 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.72 -0.10 45 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.68 -0.07 49 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.60 -0.09 46 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.54 -0.07 46 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.40 -0.06 47 0 63 0
28JAN27 4.10 C 0.00 0.00 0.00 0.36 -0.05 48 0 30 0
28JAN27 4.20 C 0.00 0.00 0.00 0.33 -0.05 49 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.29 -0.05 48 0 30 0
28JAN27 4.40 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.22 -0.04 50 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.19 -0.04 49 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.15 -0.03 49 0 150 0
28JAN27 5.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 300 0
28JAN27 5.25 C 0.13 0.14 0.13 0.10 -0.02 50 120 1,050 +120
30MAR27 2.70 C 0.00 0.00 0.00 1.36 -0.08 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.28 -0.08 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.20 -0.08 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 -0.12 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.05 -0.08 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.98 -0.08 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.92 -0.07 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.84 -0.06 49 0 15 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 -0.07 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.74 -0.07 51 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 -0.09 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 -0.07 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 -0.06 49 0 43 0
30MAR27 4.00 C 0.57 0.57 0.57 0.53 -0.06 49 30 148 +30
30MAR27 4.10 C 0.00 0.00 0.00 0.49 -0.06 49 0 330 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 -0.05 50 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 -0.05 51 0 45 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.04 51 0 250 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 -0.05 51 0 1,195 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.05 51 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.04 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 -0.05 51 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 -0.04 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 -0.04 52 0 77 0
30MAR27 5.25 C 0.24 0.25 0.24 0.20 -0.04 51 90 2,816 +90
30MAR27 5.50 C 0.00 0.00 0.00 0.16 -0.03 51 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 -0.03 51 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.02 51 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 53 0 16 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 114 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.44 -0.08 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.37 -0.08 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.30 -0.08 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.23 -0.08 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.16 -0.08 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.08 -0.10 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.04 -0.08 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.98 -0.08 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.93 -0.07 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.88 -0.07 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.81 -0.06 49 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.76 -0.06 49 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 -0.07 49 0 22 0
29JUN27 4.00 C 0.70 0.74 0.67 0.67 -0.06 49 90 140 +59
29JUN27 4.10 C 0.00 0.00 0.00 0.64 -0.06 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.59 -0.07 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.58 -0.05 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.56 -0.03 52 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.52 -0.04 52 0 158 0
29JUN27 4.60 C 0.53 0.53 0.53 0.49 -0.05 52 30 58 +30
29JUN27 4.70 C 0.00 0.00 0.00 0.46 -0.05 51 0 47 0
29JUN27 4.80 C 0.00 0.00 0.00 0.44 -0.04 52 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.41 -0.05 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.39 -0.05 52 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.33 -0.05 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.28 -0.04 51 0 60 0
29JUN27 5.75 C 0.28 0.28 0.28 0.24 -0.04 51 200 1,378 +200
29JUN27 6.00 C 0.00 0.00 0.00 0.21 -0.03 52 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 -0.03 52 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.15 -0.03 51 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.13 -0.02 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.10 -0.02 52 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 268 0
29SEP27 3.00 C 0.00 0.00 0.00 1.30 -0.07 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.24 -0.06 49 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.19 -0.06 50 0 20 0
29SEP27 3.30 C 0.00 0.00 0.00 1.13 -0.06 50 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.08 -0.06 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.04 -0.04 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.01 -0.06 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.94 -0.05 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.89 -0.06 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.85 -0.05 51 0 148 0
29SEP27 4.00 C 0.85 0.87 0.85 0.81 -0.07 51 60 165 +60
29SEP27 4.10 C 0.00 0.00 0.00 0.78 -0.05 51 0 60 0
29SEP27 4.20 C 0.00 0.00 0.00 0.74 -0.05 51 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.71 -0.05 51 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.68 -0.04 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.65 -0.04 52 0 60 0
29SEP27 4.60 C 0.64 0.66 0.64 0.61 -0.05 51 60 120 +60
29SEP27 4.70 C 0.00 0.00 0.00 0.60 -0.04 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.57 -0.04 52 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.56 -0.03 53 0 69 0
29SEP27 5.00 C 0.53 0.53 0.53 0.53 -0.03 53 1 88 -1
29SEP27 5.25 C 0.47 0.47 0.47 0.47 -0.03 53 1 10 0
29SEP27 5.50 C 0.00 0.00 0.00 0.42 -0.03 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.37 -0.03 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.33 -0.02 53 0 16 0
29SEP27 6.25 C 0.00 0.00 0.00 0.29 -0.02 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.26 -0.02 53 0 45 0
TOTAL CALL 847 56,641 +759
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 49 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 0.00 46 0 98 0
29OCT26 3.70 P 0.04 0.05 0.04 0.05 +0.01 46 14 100 +14
29OCT26 3.80 P 0.00 0.00 0.00 0.07 +0.01 42 0 131 0
29OCT26 3.90 P 0.12 0.12 0.12 0.12 +0.02 45 1 269 +1
29OCT26 4.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 485 0
29OCT26 4.10 P 0.17 0.17 0.17 0.23 +0.04 44 2 297 -2
29OCT26 4.20 P 0.00 0.00 0.00 0.31 +0.05 47 0 205 0
29OCT26 4.30 P 0.00 0.00 0.00 0.37 +0.05 38 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.47 +0.06 45 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.56 +0.06 45 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.65 +0.07 0 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.75 +0.08 0 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.85 +0.08 0 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.95 +0.08 0 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 1.05 +0.08 0 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.30 +0.08 0 0 75 -1
29OCT26 5.50 P 0.00 0.00 0.00 1.55 +0.08 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 49 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 0.00 49 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 0.00 47 0 31 0
27NOV26 3.40 P 0.06 0.06 0.06 0.06 0.00 48 15 60 +15
27NOV26 3.50 P 0.00 0.00 0.00 0.08 0.00 47 0 38 0
27NOV26 3.60 P 0.10 0.10 0.10 0.11 +0.01 48 14 76 +10
27NOV26 3.70 P 0.00 0.00 0.00 0.15 +0.02 49 0 63 0
27NOV26 3.80 P 0.00 0.00 0.00 0.19 +0.02 49 0 22 0
27NOV26 3.90 P 0.00 0.00 0.00 0.23 +0.02 47 0 6 0
27NOV26 4.00 P 0.25 0.25 0.25 0.29 +0.03 49 150 474 +150
27NOV26 4.10 P 0.00 0.00 0.00 0.35 +0.03 49 0 46 0
27NOV26 4.20 P 0.00 0.00 0.00 0.40 +0.02 47 0 98 0
27NOV26 4.30 P 0.00 0.00 0.00 0.46 +0.03 45 0 313 0
27NOV26 4.40 P 0.00 0.00 0.00 0.55 +0.04 48 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.63 +0.06 48 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.71 +0.05 48 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.82 +0.08 55 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.91 +0.09 56 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 1.00 +0.09 57 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.07 +0.07 49 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.30 +0.07 0 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.55 +0.08 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.80 +0.08 0 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 49 0 153 0
30DEC26 2.90 P 0.03 0.03 0.03 0.03 0.00 50 38 71 +38
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 49 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 48 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 48 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 47 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 47 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.01 48 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.02 48 0 374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.02 49 0 115 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.02 48 0 244 0
30DEC26 4.00 P 0.34 0.34 0.34 0.38 +0.03 50 30 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 +0.04 50 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.03 49 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 +0.04 48 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 +0.06 51 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 +0.05 49 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 +0.05 51 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 +0.08 53 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 +0.08 53 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.09 54 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.07 55 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.37 +0.08 58 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.61 +0.08 62 0 212 0
30DEC26 5.75 P 0.00 0.00 0.00 1.84 +0.07 62 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 2.09 +0.08 67 0 85 0
30DEC26 6.25 P 0.00 0.00 0.00 2.33 +0.08 69 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.80 +0.08 0 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.30 +0.08 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 1 -2
30DEC26 7.75 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 -23
30DEC26 8.00 P 0.00 0.00 0.00 4.05 +0.08 0 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.30 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.06 +0.09 97 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.56 +0.09 102 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.05 +0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.55 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.05 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.56 +0.09 120 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.05 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.55 +0.08 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.05 +0.08 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.55 +0.08 0 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.10 0.00 47 0 1 0
28JAN27 3.30 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.16 0.00 48 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.28 +0.02 49 0 15 0
28JAN27 3.80 P 0.00 0.00 0.00 0.33 +0.02 49 0 23 0
28JAN27 3.90 P 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.44 +0.03 50 0 30 0
28JAN27 4.10 P 0.00 0.00 0.00 0.50 +0.03 50 0 21 0
28JAN27 4.20 P 0.00 0.00 0.00 0.54 +0.01 48 0 44 0
28JAN27 4.30 P 0.00 0.00 0.00 0.61 +0.03 49 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.70 +0.06 51 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.75 +0.04 49 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.82 +0.04 48 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.90 +0.05 49 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.98 +0.05 49 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.06 +0.05 49 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.14 +0.05 48 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.37 +0.07 51 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 50 0 55 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 0.00 49 0 215 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 15 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 50 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.02 51 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.01 49 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.02 51 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 +0.02 51 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 +0.03 52 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 +0.03 52 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 +0.03 52 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.03 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 +0.04 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 +0.03 50 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.86 +0.01 51 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 +0.04 51 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 +0.04 53 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.11 +0.04 54 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.15 +0.04 50 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.23 +0.05 50 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.48 +0.10 56 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.70 +0.11 57 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.93 +0.12 59 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.16 +0.07 60 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.40 +0.07 63 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.64 +0.09 65 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.88 +0.08 66 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.30 +0.08 0 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.80 +0.07 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.30 +0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.06 +0.09 72 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.56 +0.09 76 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.05 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.55 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.05 +0.08 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 +0.01 51 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 +0.01 50 0 57 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 +0.01 51 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.33 +0.02 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 +0.02 52 0 15 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 +0.03 52 0 0 0
29JUN27 3.60 P 0.44 0.44 0.44 0.44 0.00 50 106 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 +0.02 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 -0.01 49 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 +0.03 52 0 2 0
29JUN27 4.00 P 0.64 0.64 0.64 0.68 +0.03 52 30 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 +0.02 52 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.79 +0.02 52 0 69 0
29JUN27 4.30 P 0.00 0.00 0.00 0.86 +0.02 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 +0.03 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 +0.03 53 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 0.00 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.11 +0.03 51 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 +0.07 54 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 +0.08 54 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.37 +0.07 54 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.57 +0.04 54 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.73 +0.04 51 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.94 +0.05 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.16 +0.05 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.40 +0.07 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.64 +0.03 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.88 +0.08 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.08 +0.07 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.32 +0.08 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.56 +0.08 51 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.09 +0.07 62 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.33 +0.02 52 0 36 0
29SEP27 3.20 P 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.42 +0.04 52 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.46 +0.01 52 0 40 0
29SEP27 3.50 P 0.00 0.00 0.00 0.51 +0.03 52 0 30 0
29SEP27 3.60 P 0.00 0.00 0.00 0.56 +0.03 52 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.61 +0.01 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.67 +0.02 53 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.72 +0.03 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 +0.02 53 0 60 0
29SEP27 4.10 P 0.00 0.00 0.00 0.85 +0.04 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.91 +0.04 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.98 +0.05 54 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.03 +0.03 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.10 +0.04 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.19 +0.06 54 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.23 +0.05 52 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.30 +0.05 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.37 +0.01 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.44 +0.05 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.63 +0.05 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.83 +0.06 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 2.03 +0.06 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.24 +0.06 52 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.53 +0.14 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.74 +0.06 58 0 40 0
TOTAL PUT 400 21,304 +200
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 25.19 -0.01 13 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.70 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.22 -0.01 8 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.74 -0.01 9 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.25 -0.02 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.77 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.29 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.82 -0.01 5 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.40 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.22 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.55 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.56 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.15 0.00 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 13 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 1.34 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.20 0.00 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$ 88.100
29OCT26 57.50 C 0.00 0.00 0.00 30.88 -3.65 113 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.27 -3.77 91 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.79 -3.75 84 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.71 -3.33 104 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.85 -3.70 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.75 -3.30 84 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.73 -3.84 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.29 -3.81 43 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.92 -3.74 42 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.69 -3.61 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 6.66 -3.39 43 0 0 0
29OCT26 85.00 C 6.29 6.29 6.29 4.89 -3.08 43 1 1 +1
29OCT26 87.50 C 0.00 0.00 0.00 3.38 -2.74 42 0 19 0
29OCT26 90.00 C 3.16 3.16 2.22 2.31 -2.22 43 3 67 +1
29OCT26 92.50 C 0.00 0.00 0.00 1.50 -1.75 43 0 57 0
29OCT26 95.00 C 1.85 1.85 0.93 0.91 -1.25 43 15 105 +5
29OCT26 97.50 C 0.80 0.80 0.80 0.52 -0.99 43 1 73 +1
29OCT26 100.00 C 0.00 0.00 0.00 0.29 -0.67 43 0 363 0
29OCT26 102.50 C 0.32 0.32 0.32 0.15 -0.44 43 23 67 -23
29OCT26 105.00 C 0.24 0.24 0.24 0.08 -0.27 43 22 87 -22
29OCT26 107.50 C 0.00 0.00 0.00 0.04 -0.16 43 0 95 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 -0.09 44 0 109 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.05 44 0 97 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 26.49 -3.25 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.00 -3.04 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.77 -2.78 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.39 -2.81 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.11 -2.77 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 14.94 -3.05 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 12.91 -2.95 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 10.71 -3.15 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 9.00 -3.00 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 7.48 -2.87 46 0 0 0
27NOV26 87.50 C 7.09 7.09 7.09 6.21 -2.45 47 3 3 +1
27NOV26 90.00 C 5.17 5.17 5.17 5.15 -2.14 47 1 15 0
27NOV26 92.50 C 4.15 4.15 4.15 4.13 -1.91 47 1 24 +1
27NOV26 95.00 C 3.95 3.95 3.50 3.33 -1.65 47 5 38 +5
27NOV26 97.50 C 0.00 0.00 0.00 2.68 -1.42 48 0 301 0
27NOV26 100.00 C 0.00 0.00 0.00 2.11 -1.27 48 0 139 0
27NOV26 102.50 C 2.09 2.09 1.68 1.63 -1.07 48 17 106 +15
27NOV26 105.00 C 1.62 1.65 1.33 1.26 -0.93 48 25 46 +9
27NOV26 107.50 C 0.00 0.00 0.00 0.96 -0.77 47 0 16 0
27NOV26 110.00 C 0.00 0.00 0.00 0.72 -0.63 47 0 38 0
27NOV26 112.50 C 0.00 0.00 0.00 0.54 -0.51 47 0 26 0
27NOV26 115.00 C 0.00 0.00 0.00 0.40 -0.41 47 0 22 0
27NOV26 117.50 C 0.00 0.00 0.00 0.30 -0.32 47 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 0.22 -0.25 47 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 0.16 -0.20 47 0 41 0
27NOV26 125.00 C 0.00 0.00 0.00 0.12 -0.15 47 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.09 -0.11 48 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.06 -0.09 47 0 18 0
27NOV26 132.50 C 0.00 0.00 0.00 0.05 -0.06 48 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 39.41 -2.61 88 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.94 -2.64 82 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.45 -2.72 76 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.06 -2.67 72 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.44 -2.90 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.03 -2.93 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.77 -2.86 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.45 -2.92 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.36 -2.79 54 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 18.27 -2.76 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.30 -2.70 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.46 -2.58 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.74 -2.72 50 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 10.82 -2.94 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.38 -2.82 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 8.18 -2.54 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.05 -2.39 47 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 6.04 -2.17 47 0 36 0
30DEC26 95.00 C 0.00 0.00 0.00 5.18 -1.89 47 0 80 0
30DEC26 97.50 C 0.00 0.00 0.00 4.44 -1.76 47 0 37 0
30DEC26 100.00 C 0.00 0.00 0.00 3.81 -1.58 48 0 1,283 0
30DEC26 102.50 C 0.00 0.00 0.00 3.20 -1.48 47 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 2.68 -1.36 47 0 115 0
30DEC26 107.50 C 0.00 0.00 0.00 2.17 -1.27 47 0 193 0
30DEC26 110.00 C 0.00 0.00 0.00 1.80 -1.12 47 0 46 0
30DEC26 112.50 C 1.85 1.85 1.85 1.49 -0.98 47 3 95 0
30DEC26 115.00 C 0.00 0.00 0.00 1.23 -0.80 47 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 1.01 -0.69 47 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 0.83 -0.60 47 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 0.68 -0.51 47 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 0.55 -0.45 47 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 0.45 -0.38 47 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 0.37 -0.32 47 0 65 0
30DEC26 132.50 C 0.00 0.00 0.00 0.30 -0.27 47 0 16 0
28JAN27 70.00 C 0.00 0.00 0.00 21.27 -2.73 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 19.31 -2.68 52 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 17.46 -2.59 51 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 15.73 -2.48 50 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 14.11 -2.35 50 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.61 -2.47 49 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 10.88 -2.71 47 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 9.66 -2.57 47 0 0 0
28JAN27 90.00 C 9.29 9.29 9.29 8.56 -2.29 47 4 19 +4
28JAN27 92.50 C 0.00 0.00 0.00 7.58 -2.22 47 0 28 0
28JAN27 95.00 C 0.00 0.00 0.00 6.75 -2.01 48 0 29 0
28JAN27 97.50 C 0.00 0.00 0.00 5.92 -1.85 48 0 5 0
28JAN27 100.00 C 0.00 0.00 0.00 5.22 -1.73 48 0 35 0
28JAN27 102.50 C 0.00 0.00 0.00 4.54 -1.67 48 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 3.95 -1.52 48 0 21 0
28JAN27 107.50 C 0.00 0.00 0.00 3.42 -1.39 48 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 2.87 -1.35 47 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 2.48 -1.21 47 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 2.14 -0.99 47 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 1.84 -0.89 47 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 1.58 -0.80 47 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 1.35 -0.72 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.55 -3.42 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.71 -2.93 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.48 -2.87 60 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 33.19 -2.92 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.95 -2.94 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.93 -2.82 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.37 -3.30 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.00 -2.67 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.13 -2.61 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.34 -2.55 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 19.53 -2.60 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.07 -2.39 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.81 -3.05 46 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 15.17 -2.20 50 0 0 0
30MAR27 85.00 C 14.54 14.54 14.54 13.64 -2.32 49 12 12 +12
30MAR27 87.50 C 0.00 0.00 0.00 12.32 -2.68 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.25 -2.42 48 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 10.26 -2.29 48 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 9.36 -2.15 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 8.54 -2.03 48 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 7.79 -1.91 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 7.08 -1.82 49 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 6.40 -1.77 49 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 5.78 -1.66 49 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 5.21 -1.56 49 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 4.56 -1.59 48 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 4.11 -1.32 48 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 3.69 -1.23 48 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 3.32 -1.14 48 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 2.99 -1.05 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.68 -0.98 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 2.41 -0.90 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 2.22 -0.77 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 1.94 -0.77 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.16 -2.93 59 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 38.84 -3.06 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.40 -3.34 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.38 -3.26 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.36 -3.25 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.38 -3.27 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.17 -2.60 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.40 -2.53 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.71 -2.49 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.10 -2.39 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.57 -2.35 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.11 -2.27 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.69 -2.24 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.43 -2.14 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 16.86 -2.43 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 15.70 -2.28 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.64 -2.53 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 13.68 -2.41 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.82 -2.25 50 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 11.93 -2.19 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 11.07 -2.17 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.44 -1.97 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.71 -1.73 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 9.02 -1.70 50 0 0 0
29JUN27 110.00 C 8.88 8.88 8.88 8.38 -1.69 50 15 315 +15
29JUN27 112.50 C 0.00 0.00 0.00 7.78 -1.67 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 7.23 -1.63 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.71 -1.55 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 6.23 -1.47 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 5.78 -1.40 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 5.21 -1.48 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.83 -1.41 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.48 -1.16 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 4.16 -1.10 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 27.96 -2.56 52 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 26.19 -2.76 51 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 25.11 -2.37 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 23.75 -2.31 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.45 -2.26 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.22 -2.20 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.70 -2.50 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.63 -3.00 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.61 -2.51 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 16.67 -2.41 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 15.78 -2.32 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 14.93 -2.17 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.14 -2.14 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 13.39 -2.05 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 12.63 -2.01 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 11.92 -1.97 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 11.24 -1.99 50 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 10.61 -1.91 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.01 -1.84 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 9.44 -1.77 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.90 -1.71 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.40 -1.64 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.92 -1.58 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 7.48 -1.51 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.05 -1.46 50 0 0 0
TOTAL CALL 151 7,893 +25
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 72 0
29OCT26 75.00 P 0.00 0.00 0.00 0.09 +0.05 43 0 128 0
29OCT26 77.50 P 0.00 0.00 0.00 0.23 +0.13 43 0 171 0
29OCT26 80.00 P 0.50 0.50 0.50 0.50 +0.26 43 1 332 +1
29OCT26 82.50 P 1.00 1.00 0.91 0.98 +0.48 43 3 264 +1
29OCT26 85.00 P 1.58 1.74 1.31 1.72 +0.79 43 21 113 -5
29OCT26 87.50 P 2.50 2.75 2.40 2.76 +1.16 43 18 174 +5
29OCT26 90.00 P 3.80 4.20 3.80 4.05 +1.52 42 6 108 -1
29OCT26 92.50 P 6.00 6.00 6.00 5.75 +2.12 43 5 348 -5
29OCT26 95.00 P 0.00 0.00 0.00 7.68 +2.68 43 0 246 0
29OCT26 97.50 P 0.00 0.00 0.00 9.81 +2.91 43 0 31 0
29OCT26 100.00 P 0.00 0.00 0.00 12.24 +3.10 48 0 43 0
29OCT26 102.50 P 14.10 14.13 14.10 14.47 +3.46 42 23 38 0
29OCT26 105.00 P 0.00 0.00 0.00 16.92 +3.63 43 0 15 0
29OCT26 107.50 P 19.05 19.10 19.05 19.40 +3.65 0 45 7 -38
29OCT26 110.00 P 21.45 21.50 21.45 21.94 +3.78 55 30 1 -60
29OCT26 112.50 P 0.00 0.00 0.00 24.40 +3.81 0 0 0 -22
29OCT26 115.00 P 0.00 0.00 0.00 26.90 +3.22 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 29.40 +3.29 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.90 +3.28 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 34.40 +3.28 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 36.90 +3.33 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 39.40 +3.60 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 41.90 +3.28 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 44.40 +3.22 0 0 0 0
27NOV26 62.50 P 0.23 0.23 0.23 0.08 +0.03 47 25 38 +25
27NOV26 65.00 P 0.00 0.00 0.00 0.15 +0.06 47 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.27 +0.10 47 0 61 0
27NOV26 70.00 P 0.00 0.00 0.00 0.46 +0.17 47 0 71 0
27NOV26 72.50 P 0.90 0.90 0.90 0.75 +0.27 47 1 29 +1
27NOV26 75.00 P 1.08 1.08 1.08 1.15 +0.40 48 1 24 +1
27NOV26 77.50 P 0.00 0.00 0.00 1.68 +0.55 48 0 88 0
27NOV26 80.00 P 2.20 2.20 2.02 2.35 +0.71 48 7 119 +5
27NOV26 82.50 P 3.15 3.15 3.15 3.14 +0.85 47 10 122 +10
27NOV26 85.00 P 3.88 4.24 3.88 4.13 +1.06 47 19 71 +18
27NOV26 87.50 P 0.00 0.00 0.00 5.31 +1.36 47 0 326 0
27NOV26 90.00 P 0.00 0.00 0.00 6.68 +1.61 47 0 257 0
27NOV26 92.50 P 0.00 0.00 0.00 8.17 +1.79 47 0 221 0
27NOV26 95.00 P 9.50 9.50 9.50 9.88 +2.06 47 1 31 +1
27NOV26 97.50 P 0.00 0.00 0.00 11.68 +2.64 47 0 131 0
27NOV26 100.00 P 0.00 0.00 0.00 13.63 +2.58 47 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 15.66 +2.78 47 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 18.13 +3.30 51 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.34 +2.96 51 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 22.20 +2.62 44 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 24.42 +2.60 38 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.93 +2.84 41 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 29.51 +3.40 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 31.94 +3.32 47 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 34.41 +3.29 47 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 36.90 +3.18 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 39.40 +3.28 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 41.90 +3.28 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 44.40 +3.22 0 0 0 0
30DEC26 50.00 P 0.17 0.19 0.17 0.02 0.00 47 27 36 +27
30DEC26 52.50 P 0.22 0.22 0.22 0.04 +0.01 47 1 26 0
30DEC26 55.00 P 0.28 0.28 0.28 0.08 +0.02 47 1 8 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.04 47 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 +0.06 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 +0.09 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.55 +0.12 47 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 0.83 +0.21 47 0 28 0
30DEC26 70.00 P 0.00 0.00 0.00 1.23 +0.33 47 0 73 0
30DEC26 72.50 P 1.66 1.66 1.66 1.71 +0.40 47 20 103 -19
30DEC26 75.00 P 2.13 2.13 2.13 2.29 +0.50 47 1 38 +1
30DEC26 77.50 P 0.00 0.00 0.00 2.95 +0.61 47 0 304 0
30DEC26 80.00 P 3.50 3.50 3.50 3.75 +0.77 47 1 225 0
30DEC26 82.50 P 4.79 4.79 4.79 4.69 +0.97 47 1 110 +1
30DEC26 85.00 P 5.35 5.82 5.27 5.78 +1.16 47 13 136 -3
30DEC26 87.50 P 0.00 0.00 0.00 7.01 +1.36 47 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 8.39 +1.52 47 0 788 0
30DEC26 92.50 P 0.00 0.00 0.00 9.92 +1.74 47 0 23 0
30DEC26 95.00 P 0.00 0.00 0.00 11.15 +1.53 45 0 76 0
30DEC26 97.50 P 0.00 0.00 0.00 12.82 +1.65 44 0 61 0
30DEC26 100.00 P 0.00 0.00 0.00 14.57 +1.54 44 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 16.51 +1.70 44 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.56 +1.85 44 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 20.67 +1.93 44 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 22.82 +2.05 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.32 +2.45 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.01 +2.98 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.24 +3.00 51 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 32.49 +2.99 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 34.81 +3.01 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 37.24 +3.13 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.58 +3.23 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.94 +3.11 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 44.41 +3.23 47 0 3 0
28JAN27 70.00 P 0.00 0.00 0.00 1.97 +0.46 48 0 2 0
28JAN27 72.50 P 2.40 2.53 2.40 2.56 +0.50 48 12 17 +12
28JAN27 75.00 P 3.00 3.00 3.00 3.21 +0.58 48 1 10 0
28JAN27 77.50 P 0.00 0.00 0.00 3.98 +0.75 47 0 1 0
28JAN27 80.00 P 0.00 0.00 0.00 4.87 +0.86 47 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 5.88 +1.03 47 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 7.03 +1.19 47 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 8.30 +1.38 47 0 50 0
28JAN27 90.00 P 9.00 9.00 9.00 9.69 +1.50 47 1 32 +1
28JAN27 92.50 P 0.00 0.00 0.00 11.19 +1.73 47 0 30 0
28JAN27 95.00 P 0.00 0.00 0.00 12.56 +1.68 46 0 71 0
28JAN27 97.50 P 0.00 0.00 0.00 13.96 +1.34 45 0 75 0
28JAN27 100.00 P 0.00 0.00 0.00 15.71 +1.36 44 0 60 0
28JAN27 102.50 P 0.00 0.00 0.00 17.51 +1.46 44 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 19.60 +1.68 45 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 21.58 +1.74 45 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 23.63 +1.83 44 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 25.93 +2.10 46 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 28.01 +2.10 45 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 30.62 +2.57 48 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 32.50 +2.27 44 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 35.29 +2.87 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.32 +0.06 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.47 +0.07 48 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.68 +0.11 48 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 +0.21 48 0 18 0
30MAR27 60.00 P 0.00 0.00 0.00 1.30 +0.22 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.71 +0.29 48 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.21 +0.37 48 0 16 0
30MAR27 67.50 P 2.87 2.87 2.87 2.77 +0.43 48 1 1 0
30MAR27 70.00 P 3.13 3.13 3.13 3.47 +0.57 48 1 6 +1
30MAR27 72.50 P 0.00 0.00 0.00 4.09 +0.56 48 0 23 0
30MAR27 75.00 P 4.80 4.80 4.80 4.89 +0.70 48 1 134 +1
30MAR27 77.50 P 0.00 0.00 0.00 5.80 +0.83 48 0 63 0
30MAR27 80.00 P 0.00 0.00 0.00 6.81 +0.87 47 0 186 0
30MAR27 82.50 P 0.00 0.00 0.00 7.92 +1.08 48 0 35 0
30MAR27 85.00 P 9.20 9.20 9.20 9.13 +1.20 47 2 3 +2
30MAR27 87.50 P 10.03 10.03 10.03 10.44 +1.34 48 7 10 +7
30MAR27 90.00 P 0.00 0.00 0.00 11.85 +1.47 48 0 21 0
30MAR27 92.50 P 0.00 0.00 0.00 13.41 +1.68 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.47 +1.31 46 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 16.08 +1.37 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.99 +1.64 47 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 19.78 +1.50 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.64 +1.62 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.55 +1.68 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.50 +1.75 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 27.48 +1.79 47 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 29.51 +1.83 46 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 31.60 +1.94 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.67 +1.94 46 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 36.06 +2.22 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.82 +2.82 51 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 41.03 +2.87 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.32 +2.95 51 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 45.44 +2.83 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.94 +0.14 49 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.25 +0.15 49 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.62 +0.24 49 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 2.05 +0.22 49 0 1 0
29JUN27 60.00 P 2.50 2.86 2.50 2.57 +0.30 49 16 17 +15
29JUN27 62.50 P 0.00 0.00 0.00 3.23 +0.41 49 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.82 +0.42 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.63 +0.54 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.39 +0.61 49 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 6.24 +0.72 49 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 7.17 +0.80 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 8.19 +0.87 48 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 9.27 +1.00 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 10.46 +1.14 48 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 11.76 +1.29 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 13.09 +1.35 49 0 4 0
29JUN27 90.00 P 0.00 0.00 0.00 14.51 +1.49 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.02 +1.61 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.08 +1.21 47 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 18.68 +1.08 47 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 20.36 +1.15 47 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 22.09 +1.20 47 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 23.90 +1.29 47 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 25.95 +1.58 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.63 +1.40 47 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.74 +1.65 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.13 +2.16 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 33.73 +1.78 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.42 +1.90 47 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 37.77 +1.87 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.34 +2.36 50 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.00 +1.94 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.14 +2.02 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.91 +2.63 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.97 +0.67 49 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 7.95 +0.79 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 8.96 +0.88 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.05 +0.75 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.22 +0.83 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.46 +1.13 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.79 +1.26 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 15.11 +1.27 49 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 16.56 +1.34 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 18.08 +1.46 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.72 +1.63 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.34 +1.75 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.67 +1.47 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.36 +1.46 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 26.12 +1.38 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 27.93 +1.43 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.76 +1.46 48 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 31.66 +1.53 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.56 +1.57 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.52 +1.62 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.26 +1.74 48 0 3 0
29SEP27 122.50 P 0.00 0.00 0.00 39.51 +1.71 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.56 +1.78 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.61 +1.82 48 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 45.69 +1.86 48 0 0 0
TOTAL PUT 323 10,831 -16
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$ 106.100
16OCT26 82.00 C 0.00 0.00 0.00 24.11 +1.19 0 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 23.11 +0.85 0 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 22.11 +1.19 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 21.12 +1.20 105 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 20.12 +1.20 100 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 19.21 +1.29 137 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 18.12 +1.20 89 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 17.12 +1.20 84 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 16.12 +1.20 78 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 15.21 +1.29 110 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 14.12 +1.20 68 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 13.12 +1.20 63 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 12.12 +1.19 58 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 11.12 +1.19 53 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 10.12 +1.19 48 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 9.36 +1.43 87 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 8.36 +1.42 79 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 7.33 +1.38 69 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 6.31 +1.17 59 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 5.14 +0.95 33 0 15 0
16OCT26 102.00 C 0.00 0.00 0.00 4.13 +0.87 25 0 30 0
16OCT26 103.00 C 0.00 0.00 0.00 3.21 +0.73 29 0 82 0
16OCT26 104.00 C 2.38 2.38 2.38 2.38 +0.60 31 1 104 +1
16OCT26 105.00 C 1.77 1.93 1.77 1.66 +0.45 32 17 1,170 -13
16OCT26 106.00 C 1.16 1.16 1.16 1.07 +0.32 32 15 1,682 -15
16OCT26 107.00 C 0.72 1.26 0.58 0.62 +0.16 31 77 473 -4
16OCT26 108.00 C 0.41 0.57 0.40 0.34 +0.07 32 55 418 -15
16OCT26 109.00 C 0.15 0.35 0.15 0.18 +0.03 32 18 329 +14
16OCT26 110.00 C 0.13 0.13 0.13 0.08 0.00 32 20 62 -20
16OCT26 111.00 C 0.11 0.11 0.11 0.04 0.00 33 1 67 0
16OCT26 112.00 C 0.00 0.00 0.00 0.02 0.00 35 0 48 0
16OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
16OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
16OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
16OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 21.80 - 104 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 20.77 +1.79 99 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 19.74 +1.76 93 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 18.20 +1.22 52 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 17.69 +1.71 83 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 16.66 +1.68 77 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 15.63 +1.65 72 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 14.46 +1.47 61 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 13.18 +1.19 31 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 12.18 +1.18 28 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 11.19 +1.18 29 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 10.20 +1.16 29 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 9.36 +1.28 38 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 8.36 +1.21 35 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 7.33 +1.09 30 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 6.38 +1.13 28 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 5.66 +1.20 33 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 4.52 +0.66 25 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 3.88 +0.71 28 0 30 0
23OCT26 104.00 C 2.90 2.90 2.90 3.17 +0.63 28 15 39 0
23OCT26 105.00 C 2.28 2.48 2.28 2.54 +0.56 28 16 30 +14
23OCT26 106.00 C 1.99 2.27 1.97 1.98 +0.43 28 43 58 +28
23OCT26 107.00 C 2.27 2.27 2.27 1.52 +0.34 28 15 53 +15
23OCT26 108.00 C 1.12 1.78 1.11 1.11 +0.22 28 52 101 +32
23OCT26 109.00 C 1.38 1.38 1.38 0.85 +0.20 28 30 30 +15
23OCT26 110.00 C 0.89 1.06 0.89 0.62 +0.16 29 21 42 +16
23OCT26 111.00 C 0.46 0.81 0.46 0.43 +0.11 28 21 12 -9
23OCT26 112.00 C 0.34 0.34 0.34 0.29 +0.08 28 6 6 +6
23OCT26 113.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 16 0
23OCT26 114.00 C 0.23 0.31 0.23 0.13 +0.04 29 30 30 +30
23OCT26 115.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 20 0
23OCT26 117.00 C 0.00 0.00 0.00 0.03 0.00 28 0 6 0
23OCT26 118.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
23OCT26 123.00 C 0.05 0.05 0.05 0.01 0.00 36 15 15 +15
23OCT26 124.00 C 0.04 0.04 0.04 0.01 0.00 37 15 15 +15
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 43 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 65.75 +1.79 271 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 64.71 +1.75 261 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.65 +1.69 249 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.73 +1.72 250 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.54 +1.52 227 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.84 +1.87 247 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.74 +1.77 234 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.73 +1.76 228 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.45 +1.48 197 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.74 +1.77 218 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.08 +1.61 193 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.74 +1.76 193 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.23 +1.75 181 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.58 +1.59 159 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.12 +1.59 152 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.80 +1.81 152 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.36 +1.86 145 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.76 +1.76 131 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.33 +1.83 124 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.78 +1.77 113 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.12 +1.61 97 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.87 +1.86 99 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.92 +1.51 70 0 80 0
29OCT26 85.00 C 0.00 0.00 0.00 21.85 +1.83 81 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.28 +1.75 70 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.66 +1.62 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.74 +1.17 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.29 +1.14 28 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 8.91 +1.06 28 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 6.89 +1.27 32 0 1,415 0
29OCT26 102.50 C 5.13 5.13 5.13 4.69 +0.69 28 15 396 0
29OCT26 105.00 C 2.11 3.51 2.11 3.06 +0.52 28 49 896 -15
29OCT26 107.50 C 1.53 2.55 1.53 1.85 +0.33 28 153 993 -28
29OCT26 110.00 C 1.33 1.59 1.05 1.09 +0.24 29 137 3,979 +15
29OCT26 112.50 C 0.51 0.84 0.51 0.56 +0.13 28 110 1,227 -6
29OCT26 115.00 C 0.40 0.57 0.36 0.26 +0.06 28 697 3,510 -315
29OCT26 117.50 C 0.35 0.35 0.35 0.11 +0.02 28 15 3,299 +15
29OCT26 120.00 C 0.16 0.23 0.16 0.05 +0.01 29 23 1,656 0
29OCT26 122.50 C 0.11 0.11 0.10 0.02 0.00 29 19 733 -19
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 288 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 285 0
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 0.01 0.01 0.01 0.01 0.00 46 46 288 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 67 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 72 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 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 83 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 65.90 +1.84 160 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 64.71 +1.64 146 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 64.10 +2.03 162 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.73 +1.72 140 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.54 +1.46 125 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.91 +1.94 142 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.74 +1.77 131 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.93 +1.84 136 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.93 +1.83 133 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.74 +1.77 121 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.38 +1.77 120 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.74 +1.73 107 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.23 +1.75 99 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.58 +1.59 86 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.12 +1.59 82 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.94 +1.95 88 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.36 +1.83 80 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.77 +1.64 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.33 +1.80 68 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.31 +2.23 74 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.67 +1.97 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.90 +1.63 54 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.46 +1.68 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.85 +1.45 43 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.77 +1.73 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.40 +1.59 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.68 +0.99 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.86 +1.41 37 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.82 +1.09 36 0 0 0
27NOV26 100.00 C 9.28 9.37 9.25 8.89 +0.70 35 600 694 -169
27NOV26 102.50 C 7.09 7.40 7.09 7.21 +0.64 34 22 626 +22
27NOV26 105.00 C 0.00 0.00 0.00 5.81 +0.56 34 0 329 0
27NOV26 107.50 C 4.56 4.93 4.56 4.62 +0.48 34 302 773 +196
27NOV26 110.00 C 3.75 3.75 3.75 3.63 +0.40 34 1 405 +1
27NOV26 112.50 C 2.45 3.40 2.45 2.84 +0.34 35 59 1,063 +3
27NOV26 115.00 C 2.37 2.37 2.18 2.19 +0.29 35 600 3,911 -286
27NOV26 117.50 C 0.00 0.00 0.00 1.64 +0.23 35 0 672 0
27NOV26 120.00 C 1.34 1.50 1.34 1.20 +0.17 35 42 418 +4
27NOV26 122.50 C 1.06 1.06 1.06 0.87 +0.13 35 2 269 +2
27NOV26 125.00 C 0.78 0.90 0.78 0.62 +0.10 35 28 302 -20
27NOV26 127.50 C 0.53 0.56 0.53 0.44 +0.07 35 30 130 +20
27NOV26 130.00 C 0.56 0.57 0.56 0.30 +0.05 34 8 520 +8
27NOV26 132.50 C 0.00 0.00 0.00 0.21 +0.04 35 0 787 0
27NOV26 135.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 349 0
27NOV26 137.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 897 0
27NOV26 140.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 413 0
27NOV26 142.50 C 0.00 0.00 0.00 0.04 0.00 34 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.03 0.00 35 0 178 0
27NOV26 147.50 C 0.00 0.00 0.00 0.02 0.00 35 0 254 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 65.90 +1.69 117 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 64.84 +1.63 111 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 64.10 +1.91 118 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.73 +1.51 100 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.54 +1.31 85 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.91 +1.67 103 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.74 +1.49 93 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.93 +1.68 99 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.93 +1.66 96 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.91 +1.63 93 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.38 +1.57 86 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.77 +1.44 76 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.35 +1.49 74 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.03 +1.64 74 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.77 +1.85 75 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.95 +1.48 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.11 +2.08 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.05 +1.46 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.99 +1.83 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.31 +1.56 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.09 +1.73 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.37 +1.43 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.14 +1.57 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.75 +1.47 42 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 20.42 +1.39 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.09 +1.46 37 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 15.58 +0.97 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 13.63 +0.91 32 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 12.09 +1.12 34 0 345 0
30DEC26 100.00 C 0.00 0.00 0.00 10.15 +0.64 32 0 1,020 0
30DEC26 102.50 C 0.00 0.00 0.00 8.59 +0.64 32 0 322 0
30DEC26 105.00 C 7.44 7.44 7.44 7.24 +0.59 32 3 1,226 +3
30DEC26 107.50 C 6.00 6.52 6.00 6.04 +0.51 32 2 1,148 -1
30DEC26 110.00 C 0.00 0.00 0.00 5.00 +0.45 32 0 1,900 0
30DEC26 112.50 C 4.03 4.19 3.98 4.13 +0.37 32 382 674 -227
30DEC26 115.00 C 3.00 3.60 3.00 3.40 +0.36 33 118 2,385 +3
30DEC26 117.50 C 2.89 3.27 2.74 2.77 +0.30 33 124 1,435 +21
30DEC26 120.00 C 2.24 2.70 2.24 2.21 +0.25 33 98 2,362 +20
30DEC26 122.50 C 1.93 2.22 1.93 1.75 +0.21 33 30 2,333 +15
30DEC26 125.00 C 1.59 1.59 1.59 1.37 +0.16 33 15 4,866 -15
30DEC26 127.50 C 0.00 0.00 0.00 1.07 +0.14 33 0 325 0
30DEC26 130.00 C 0.00 0.00 0.00 0.82 +0.10 33 0 1,841 0
30DEC26 132.50 C 0.00 0.00 0.00 0.63 +0.08 33 0 336 0
30DEC26 135.00 C 0.00 0.00 0.00 0.48 +0.06 33 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.36 +0.05 32 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 0.27 +0.03 32 0 2,342 0
30DEC26 142.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 334 0
30DEC26 145.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 317 0
30DEC26 147.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 468 0
30DEC26 150.00 C 0.31 0.31 0.31 0.09 +0.02 33 5 198 +5
30DEC26 152.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 236 0
30DEC26 162.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 263 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 0.00 39 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 65.90 +1.53 96 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 64.84 +1.46 91 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 64.23 +1.86 102 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 63.24 +1.83 99 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 62.00 +1.57 89 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 60.91 +1.47 84 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 60.03 +1.57 86 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 58.93 +1.48 80 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 57.93 +1.45 78 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 56.91 +1.42 75 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 54.38 +1.35 69 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 51.77 +1.22 58 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 49.35 +1.25 58 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 47.03 +1.35 59 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 44.77 +1.55 61 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 42.04 +1.24 51 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 40.11 +1.74 59 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 37.15 +1.17 46 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 34.99 +1.42 49 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 32.31 +1.13 42 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 30.09 +1.30 42 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 27.99 +1.52 44 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 25.62 +1.45 41 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 23.31 +1.37 39 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 20.98 +1.17 37 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 18.95 +1.55 36 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 16.92 +1.44 35 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 14.58 +0.89 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 12.85 +0.83 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 11.17 +0.62 32 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 9.78 +0.66 32 0 0 0
28JAN27 105.00 C 8.40 8.40 8.40 8.44 +0.61 32 15 32 +15
28JAN27 107.50 C 0.00 0.00 0.00 7.24 +0.54 32 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 6.19 +0.49 32 0 63 0
28JAN27 112.50 C 0.00 0.00 0.00 5.26 +0.43 32 0 80 0
28JAN27 115.00 C 0.00 0.00 0.00 4.48 +0.36 32 0 2 0
28JAN27 117.50 C 0.00 0.00 0.00 3.79 +0.34 33 0 179 0
28JAN27 120.00 C 0.00 0.00 0.00 3.17 +0.30 33 0 97 0
28JAN27 122.50 C 0.00 0.00 0.00 2.63 +0.27 33 0 40 0
28JAN27 125.00 C 0.00 0.00 0.00 2.17 +0.23 33 0 1,637 0
28JAN27 127.50 C 0.00 0.00 0.00 1.77 +0.19 32 0 40 0
28JAN27 130.00 C 0.00 0.00 0.00 1.45 +0.16 32 0 3,765 0
28JAN27 132.50 C 0.00 0.00 0.00 1.17 +0.13 32 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.95 +0.11 32 0 10 0
28JAN27 137.50 C 0.00 0.00 0.00 0.76 +0.09 32 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.61 +0.08 32 0 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.49 +0.06 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 0.00 31 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 0.00 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 66.59 +1.93 89 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 65.51 +1.83 85 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.23 +1.53 75 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.69 +1.97 84 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.35 +1.60 74 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.74 +1.97 81 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.63 +1.84 76 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.73 +1.93 76 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.81 +1.96 76 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.82 +1.94 74 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.29 +1.83 69 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.01 +1.95 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.55 +1.90 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.21 +1.96 62 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.69 +1.81 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.30 +1.81 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.92 +1.79 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.47 +1.70 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.05 +1.62 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.67 +1.55 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.33 +1.47 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.06 +1.41 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 26.86 +1.33 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.73 +1.18 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 22.69 +1.22 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.59 +1.06 36 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 18.89 +1.45 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.64 +0.85 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 15.05 +0.81 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 13.67 +0.91 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 12.21 +0.65 33 0 790 0
30MAR27 105.00 C 11.17 11.17 11.13 10.91 +0.60 33 60 112 +20
30MAR27 107.50 C 0.00 0.00 0.00 9.73 +0.50 33 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 8.65 +0.46 33 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 7.68 +0.42 33 0 180 0
30MAR27 115.00 C 0.00 0.00 0.00 6.81 +0.38 33 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 6.04 +0.37 34 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 5.34 +0.35 34 0 387 0
30MAR27 122.50 C 0.00 0.00 0.00 4.71 +0.34 34 0 66 0
30MAR27 125.00 C 0.00 0.00 0.00 4.13 +0.32 34 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 3.60 +0.29 34 0 148 0
30MAR27 130.00 C 3.28 3.28 3.28 3.13 +0.26 34 20 908 -16
30MAR27 132.50 C 0.00 0.00 0.00 2.72 +0.23 34 0 127 0
30MAR27 135.00 C 0.00 0.00 0.00 2.35 +0.20 34 0 153 0
30MAR27 137.50 C 0.00 0.00 0.00 2.03 +0.18 34 0 53 0
30MAR27 140.00 C 0.00 0.00 0.00 1.75 +0.15 33 0 1,140 0
30MAR27 142.50 C 0.00 0.00 0.00 1.51 +0.14 33 0 134 0
30MAR27 145.00 C 0.00 0.00 0.00 1.30 +0.12 33 0 60 0
30MAR27 147.50 C 1.45 1.45 1.45 1.11 +0.10 33 25 95 +25
30MAR27 150.00 C 0.00 0.00 0.00 0.95 +0.09 33 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.82 +0.09 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.70 +0.07 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.59 +0.06 33 0 61 0
30MAR27 160.00 C 0.92 0.92 0.83 0.51 +0.06 33 195 399 +177
30MAR27 162.50 C 0.00 0.00 0.00 0.43 +0.05 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.37 +0.04 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.31 +0.03 33 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 618 0
30MAR27 182.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 66.73 +1.96 87 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 65.76 +1.97 85 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.79 +1.98 83 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.81 +1.96 81 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.84 +1.96 80 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.86 +1.95 78 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.91 +1.97 77 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.93 +1.96 75 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.96 +1.95 73 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.99 +1.94 72 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.60 +1.95 69 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 53.21 +1.95 66 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.83 +1.95 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.46 +1.94 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.99 +1.84 57 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 43.52 +1.72 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.07 +1.59 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.66 +1.48 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.29 +1.38 45 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 33.98 +1.30 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.73 +1.23 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.55 +1.15 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.46 +1.09 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 25.43 +1.02 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 23.52 +0.97 38 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 21.67 +0.93 37 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 19.96 +0.90 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 18.30 +1.35 36 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 16.30 +0.75 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 15.35 +0.75 36 0 586 0
29JUN27 102.50 C 0.00 0.00 0.00 13.67 +0.51 35 0 117 0
29JUN27 105.00 C 0.00 0.00 0.00 12.75 +0.62 36 0 150 0
29JUN27 107.50 C 0.00 0.00 0.00 11.54 +0.54 35 0 80 0
29JUN27 110.00 C 0.00 0.00 0.00 10.56 +0.55 36 0 127 0
29JUN27 112.50 C 9.72 9.72 9.72 9.60 +0.54 35 10 207 +10
29JUN27 115.00 C 0.00 0.00 0.00 8.66 +0.46 35 0 138 0
29JUN27 117.50 C 0.00 0.00 0.00 7.87 +0.44 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 7.12 +0.44 35 0 85 0
29JUN27 122.50 C 0.00 0.00 0.00 6.40 +0.36 35 0 138 0
29JUN27 125.00 C 0.00 0.00 0.00 5.81 +0.35 35 0 130 0
29JUN27 127.50 C 0.00 0.00 0.00 5.23 +0.35 35 0 81 0
29JUN27 130.00 C 0.00 0.00 0.00 4.68 +0.27 35 0 83 0
29JUN27 132.50 C 0.00 0.00 0.00 4.24 +0.26 35 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 3.81 +0.26 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.39 +0.19 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 2.99 +0.19 35 0 28 0
29JUN27 142.50 C 0.00 0.00 0.00 2.76 +0.27 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.38 +0.15 35 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 2.15 +0.14 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.93 +0.08 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.72 +0.13 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.53 +0.10 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.38 +0.09 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.24 +0.09 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.10 +0.06 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.98 +0.04 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.88 +0.03 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.79 +0.06 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.70 +0.06 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.62 +0.04 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.56 +0.04 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.50 +0.04 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.44 +0.04 35 0 58 0
29JUN27 185.00 C 0.00 0.00 0.00 0.39 +0.03 35 0 119 0
29JUN27 187.50 C 0.00 0.00 0.00 0.35 +0.02 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.32 +0.02 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.29 +0.03 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.25 +0.02 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 95 0
29SEP27 41.00 C 0.00 0.00 0.00 66.74 +1.97 78 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 65.76 +1.97 76 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 64.79 +1.97 75 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.81 +1.96 73 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.84 +1.96 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.87 +1.96 70 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.91 +1.97 69 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.94 +1.96 67 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.97 +1.96 66 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 58.01 +1.95 65 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.62 +1.95 62 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 53.24 +1.94 59 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.88 +1.93 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.53 +1.92 54 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 46.10 +1.80 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 43.69 +1.66 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 41.30 +1.52 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.99 +1.43 44 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.73 +1.33 43 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.54 +1.24 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.43 +1.13 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.40 +1.07 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.45 +1.03 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.61 +1.00 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.85 +0.99 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.16 +0.91 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 21.62 +0.92 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.07 +0.84 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 18.72 +0.83 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.39 +0.82 37 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 16.11 +0.72 37 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 14.99 +0.70 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 13.90 +0.70 36 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 12.85 +0.61 36 0 40 0
29SEP27 112.50 C 0.00 0.00 0.00 11.83 +0.49 36 0 167 0
29SEP27 115.00 C 0.00 0.00 0.00 11.06 +0.60 36 0 127 0
29SEP27 117.50 C 0.00 0.00 0.00 10.18 +0.51 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 9.47 +0.51 36 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 8.76 +0.50 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 8.06 +0.48 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 7.45 +0.41 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.91 +0.41 36 0 3 0
29SEP27 132.50 C 0.00 0.00 0.00 6.37 +0.42 36 0 0 0
29SEP27 135.00 C 6.20 6.20 6.20 5.82 +0.33 36 1 5 +1
29SEP27 137.50 C 0.00 0.00 0.00 5.41 +0.33 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.86 +0.32 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 4.46 +0.31 35 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 4.07 +0.24 35 0 5 0
29SEP27 147.50 C 0.00 0.00 0.00 3.78 +0.24 35 0 10 0
29SEP27 150.00 C 0.00 0.00 0.00 3.50 +0.24 35 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 3.21 +0.24 35 0 8 0
29SEP27 155.00 C 0.00 0.00 0.00 2.93 +0.20 35 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 2.71 +0.18 35 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 2.51 +0.18 35 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 2.31 +0.18 35 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 2.11 +0.18 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.92 +0.13 35 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.78 +0.13 35 0 31 0
29SEP27 172.50 C 2.20 2.20 2.20 1.65 +0.09 35 1 34 +1
29SEP27 175.00 C 2.06 2.20 2.06 1.51 +0.09 35 4 33 +2
29SEP27 177.50 C 2.06 2.06 2.06 1.42 +0.16 36 1 32 +1
29SEP27 180.00 C 0.00 0.00 0.00 1.26 +0.09 35 0 65 0
29SEP27 182.50 C 0.00 0.00 0.00 1.17 +0.09 35 0 10 0
29SEP27 185.00 C 0.00 0.00 0.00 1.08 +0.09 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.99 +0.09 35 0 56 0
TOTAL CALL 4,550 99,642 -387
16OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 56 0
16OCT26 99.00 P 0.03 0.03 0.03 0.01 -0.02 40 10 98 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.06 35 0 78 0
16OCT26 101.00 P 0.00 0.00 0.00 0.02 -0.13 33 0 65 0
16OCT26 102.00 P 0.24 0.24 0.24 0.06 -0.22 33 20 448 -20
16OCT26 103.00 P 0.51 0.51 0.19 0.13 -0.36 32 90 225 -7
16OCT26 104.00 P 0.78 0.78 0.18 0.29 -0.56 32 111 949 +44
16OCT26 105.00 P 0.93 0.93 0.28 0.57 -0.69 33 86 1,420 +65
16OCT26 106.00 P 1.00 1.26 0.75 0.97 -0.84 32 198 900 -135
16OCT26 107.00 P 1.27 1.27 0.80 1.52 -1.03 32 80 877 0
16OCT26 108.00 P 0.00 0.00 0.00 2.30 -1.04 35 0 60 0
16OCT26 109.00 P 0.00 0.00 0.00 3.10 -1.13 34 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 4.08 -1.02 41 0 4 0
16OCT26 111.00 P 0.00 0.00 0.00 4.92 -1.20 32 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 6.04 -1.25 52 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 6.90 -1.44 0 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 7.90 -1.47 0 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 9.17 -1.23 81 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 9.90 -1.39 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 11.10 -1.18 88 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 11.90 -1.34 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 12.90 -1.33 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 13.90 -1.39 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 15.14 -1.17 114 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 15.90 -1.40 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 17.07 -1.23 117 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 18.26 -1.05 142 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 19.28 -1.03 149 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 19.99 -1.39 120 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 21.26 -1.03 158 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 21.90 -1.40 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 43 0 13 0
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 0.01 0.00 33 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
23OCT26 95.00 P 0.06 0.06 0.06 0.01 -0.03 28 2 10 +2
23OCT26 96.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
23OCT26 97.00 P 0.10 0.10 0.10 0.04 -0.06 29 6 6 +6
23OCT26 98.00 P 0.00 0.00 0.00 0.07 -0.09 28 0 2 0
23OCT26 99.00 P 0.00 0.00 0.00 0.12 -0.14 28 0 3 0
23OCT26 100.00 P 0.27 0.27 0.27 0.20 -0.20 28 8 9 +8
23OCT26 101.00 P 0.00 0.00 0.00 0.32 -0.27 28 0 0 0
23OCT26 102.00 P 1.00 1.00 0.58 0.49 -0.35 28 11 26 0
23OCT26 103.00 P 0.80 0.80 0.80 0.72 -0.45 29 3 27 -3
23OCT26 104.00 P 1.30 1.30 0.97 1.01 -0.54 28 122 145 +90
23OCT26 105.00 P 1.25 1.38 1.25 1.38 -0.63 28 15 39 +1
23OCT26 106.00 P 0.00 0.00 0.00 1.83 -0.73 28 0 173 0
23OCT26 107.00 P 1.72 2.15 1.72 2.37 -0.82 28 45 45 +45
23OCT26 108.00 P 2.24 2.53 2.24 3.01 -0.90 29 45 45 +45
23OCT26 109.00 P 3.00 3.00 3.00 3.75 -1.03 30 15 15 +15
23OCT26 110.00 P 3.54 3.54 3.54 4.32 -1.29 26 15 15 +15
23OCT26 111.00 P 0.00 0.00 0.00 5.23 -1.19 28 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 6.07 -1.22 27 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 7.03 -1.31 28 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 7.97 -1.40 28 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 9.17 -1.23 39 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 9.91 -1.38 28 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 11.10 -1.18 43 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 11.90 -1.34 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 12.90 -1.33 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 13.90 -1.39 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 15.14 -1.17 56 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 15.90 -1.46 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 17.07 -1.23 57 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 18.26 -1.07 69 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 19.28 -1.11 72 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 19.99 -1.40 59 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 21.26 -1.13 76 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 21.90 -1.57 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 191 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5,348 0
29OCT26 92.50 P 0.10 0.10 0.10 0.02 -0.02 29 30 257 0
29OCT26 95.00 P 0.16 0.16 0.12 0.06 -0.06 28 73 680 0
29OCT26 97.50 P 0.00 0.00 0.00 0.19 -0.13 28 0 1,039 0
29OCT26 100.00 P 0.63 0.63 0.45 0.47 -0.27 28 126 2,377 +61
29OCT26 102.50 P 1.32 1.32 0.84 1.02 -0.44 29 86 1,051 +5
29OCT26 105.00 P 1.79 1.89 1.75 1.93 -0.58 29 47 1,639 +2
29OCT26 107.50 P 2.70 2.70 2.70 3.23 -0.75 29 2 1,154 -2
29OCT26 110.00 P 4.30 4.30 4.30 4.96 -0.90 30 1 1,183 -1
29OCT26 112.50 P 0.00 0.00 0.00 6.76 -1.38 27 0 396 0
29OCT26 115.00 P 0.00 0.00 0.00 9.22 -1.18 33 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 11.44 -1.18 28 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 13.90 -1.39 0 0 1,234 0
29OCT26 122.50 P 0.00 0.00 0.00 16.40 -1.49 0 0 187 0
29OCT26 125.00 P 0.00 0.00 0.00 19.28 -1.11 57 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.40 -1.45 0 0 150 0
29OCT26 130.00 P 0.00 0.00 0.00 23.90 -1.31 0 0 0 -105
29OCT26 132.50 P 0.00 0.00 0.00 26.40 -1.47 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 28.90 -1.46 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.40 -1.46 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.90 -1.46 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.40 -1.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.90 -1.62 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.40 -1.62 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.90 -1.47 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.40 -1.47 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.90 -1.38 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.40 -1.46 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.90 -1.47 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.40 -1.32 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.90 -1.47 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.40 -1.46 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.90 -1.63 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.40 -1.46 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.90 -1.39 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.40 -1.58 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.90 -1.46 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.40 -1.39 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.90 -1.62 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.40 -1.47 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.90 -1.46 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.40 -1.45 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.90 -1.45 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.40 -1.45 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.90 -1.47 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.90 -1.45 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 103.90 -1.62 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
27NOV26 72.50 P 0.09 0.09 0.09 0.01 0.00 40 6 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 35 0
27NOV26 80.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 392 0
27NOV26 82.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 166 0
27NOV26 85.00 P 0.37 0.37 0.37 0.14 -0.05 35 12 168 +5
27NOV26 87.50 P 0.54 0.54 0.43 0.26 -0.08 35 23 158 0
27NOV26 90.00 P 0.60 0.60 0.60 0.45 -0.12 35 2 300 -2
27NOV26 92.50 P 1.15 1.15 0.80 0.75 -0.16 35 38 335 +24
27NOV26 95.00 P 1.37 1.37 1.14 1.16 -0.23 35 25 594 -9
27NOV26 97.50 P 1.68 1.77 1.68 1.73 -0.30 35 4 1,174 -2
27NOV26 100.00 P 2.41 2.59 2.40 2.46 -0.34 35 140 1,130 +129
27NOV26 102.50 P 0.00 0.00 0.00 3.35 -0.44 35 0 1,827 0
27NOV26 105.00 P 4.19 4.43 4.05 4.42 -0.56 34 772 1,074 +400
27NOV26 107.50 P 5.69 5.69 5.69 5.74 -0.62 35 15 818 0
27NOV26 110.00 P 6.89 7.14 6.89 7.26 -0.62 35 215 2,653 -100
27NOV26 112.50 P 0.00 0.00 0.00 8.78 -0.89 34 0 454 0
27NOV26 115.00 P 10.20 10.20 10.20 10.76 -0.85 35 10 103 -10
27NOV26 117.50 P 0.00 0.00 0.00 12.75 -0.98 35 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 14.69 -1.55 34 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 17.02 -1.00 36 0 99 0
27NOV26 125.00 P 18.90 18.90 18.90 19.28 -1.23 35 10 929 +10
27NOV26 127.50 P 0.00 0.00 0.00 21.56 -1.31 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 23.97 -1.28 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 26.42 -1.45 35 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 28.90 -1.46 0 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 31.75 -1.11 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.10 -1.26 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.40 -1.32 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.98 -1.54 49 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.40 -1.62 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.01 -1.36 55 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.40 -1.47 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.90 -1.40 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.40 -1.46 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.98 -1.39 62 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.40 -1.46 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.90 -1.47 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.40 -1.46 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.90 -1.63 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.40 -1.46 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.98 -1.36 73 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.60 -1.38 80 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.98 -1.38 77 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.60 -1.19 84 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.90 -1.62 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.40 -1.47 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.98 -1.38 83 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.40 -1.45 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.90 -1.45 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.40 -1.45 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.29 -1.08 102 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.90 -1.45 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 103.90 -1.62 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0 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 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 86 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 255 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 34 0 173 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 240 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 0.26 -0.06 33 0 149 0
30DEC26 85.00 P 0.72 0.72 0.66 0.42 -0.08 33 21 721 +14
30DEC26 87.50 P 1.00 1.00 0.88 0.65 -0.12 33 18 368 +18
30DEC26 90.00 P 1.11 1.11 1.08 0.98 -0.16 33 52 1,628 0
30DEC26 92.50 P 0.00 0.00 0.00 1.41 -0.22 33 4 1,877 +4
30DEC26 95.00 P 2.24 2.24 1.88 1.96 -0.29 33 302 1,981 +198
30DEC26 97.50 P 0.00 0.00 0.00 2.65 -0.33 33 0 1,394 0
30DEC26 100.00 P 3.37 3.43 3.25 3.42 -0.38 33 159 3,842 -1
30DEC26 102.50 P 3.94 3.94 3.94 4.39 -0.48 32 3 3,752 0
30DEC26 105.00 P 5.60 5.60 5.60 5.53 -0.55 32 200 2,152 -189
30DEC26 107.50 P 0.00 0.00 0.00 6.85 -0.60 33 0 2,357 0
30DEC26 110.00 P 0.00 0.00 0.00 8.34 -0.61 33 0 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 9.83 -0.82 32 0 1,393 0
30DEC26 115.00 P 0.00 0.00 0.00 11.59 -0.84 32 0 2,327 0
30DEC26 117.50 P 0.00 0.00 0.00 13.46 -0.91 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 15.42 -0.98 32 0 1,613 0
30DEC26 122.50 P 0.00 0.00 0.00 17.50 -1.01 32 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 19.44 -1.28 30 0 2,399 0
30DEC26 127.50 P 0.00 0.00 0.00 21.56 -1.55 28 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 24.21 -1.21 32 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 26.69 -1.18 34 0 94 0
30DEC26 135.00 P 0.00 0.00 0.00 28.97 -1.39 32 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 31.75 -1.11 40 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 34.10 -1.26 39 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 36.40 -1.32 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.98 -1.54 40 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 41.40 -1.62 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.01 -1.36 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 46.40 -1.47 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.90 -1.40 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.40 -1.46 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.98 -1.39 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.40 -1.46 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.90 -1.47 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.40 -1.46 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.90 -1.63 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.40 -1.46 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.98 -1.36 59 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.60 -1.38 64 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.98 -1.38 62 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.60 -1.19 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.90 -1.62 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.40 -1.47 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.98 -1.38 67 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.40 -1.45 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.90 -1.45 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.40 -1.45 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.29 -1.08 81 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 98.90 -1.45 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.90 -1.62 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 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 53 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 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 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 0.01 0.00 37 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 38 0
28JAN27 75.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 5 0
28JAN27 77.50 P 0.53 0.53 0.53 0.21 -0.05 32 2 8 +2
28JAN27 80.00 P 0.00 0.00 0.00 0.33 -0.07 32 0 41 0
28JAN27 82.50 P 0.00 0.00 0.00 0.51 -0.09 32 0 84 0
28JAN27 85.00 P 0.00 0.00 0.00 0.76 -0.11 32 0 21 0
28JAN27 87.50 P 1.30 1.30 1.30 1.09 -0.15 32 25 188 +25
28JAN27 90.00 P 1.91 1.91 1.64 1.51 -0.21 32 52 87 +26
28JAN27 92.50 P 0.00 0.00 0.00 2.03 -0.28 32 0 102 0
28JAN27 95.00 P 0.00 0.00 0.00 2.68 -0.33 33 0 27 0
28JAN27 97.50 P 0.00 0.00 0.00 3.45 -0.32 33 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 4.30 -0.37 32 0 72 0
28JAN27 102.50 P 0.00 0.00 0.00 5.30 -0.47 32 0 236 0
28JAN27 105.00 P 0.00 0.00 0.00 6.48 -0.49 32 0 17 0
28JAN27 107.50 P 0.00 0.00 0.00 7.77 -0.57 32 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.23 -0.57 32 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 10.63 -0.91 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 12.65 -0.57 33 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.28 -0.79 33 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 15.63 -1.39 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 18.09 -1.09 32 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 20.01 -1.34 31 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 21.85 -1.69 28 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 24.21 -1.56 29 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 26.83 -1.22 32 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 29.16 -1.24 32 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 31.75 -1.11 35 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 34.10 -1.26 35 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 36.42 -1.30 32 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 39.03 -1.49 37 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 41.56 -1.46 39 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 44.01 -1.36 40 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 46.71 -1.16 45 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 49.22 -1.08 46 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 51.40 -1.46 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 53.98 -1.39 45 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 56.40 -1.46 0 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 58.90 -1.47 0 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 61.66 -1.20 53 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 64.09 -1.44 53 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 66.71 -1.15 56 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 68.98 -1.36 53 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 71.60 -1.38 57 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 73.98 -1.38 55 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 76.65 -1.14 60 0 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 47 0 7 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 33 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.14 -0.03 33 0 110 0
30MAR27 70.00 P 0.71 0.71 0.71 0.23 -0.03 34 25 99 +25
30MAR27 72.50 P 0.00 0.00 0.00 0.34 -0.05 33 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.50 -0.07 33 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.70 -0.10 33 0 67 0
30MAR27 80.00 P 1.40 1.40 1.36 0.97 -0.11 33 6 4,105 +3
30MAR27 82.50 P 1.65 1.65 1.65 1.32 -0.14 34 25 1,558 0
30MAR27 85.00 P 2.23 2.23 2.23 1.73 -0.19 34 25 1,187 0
30MAR27 87.50 P 2.35 2.35 2.35 2.23 -0.21 34 25 100 +25
30MAR27 90.00 P 0.00 0.00 0.00 2.84 -0.26 34 0 2,667 0
30MAR27 92.50 P 0.00 0.00 0.00 3.50 -0.33 34 0 135 0
30MAR27 95.00 P 4.40 4.40 4.40 4.34 -0.26 34 10 113 -1
30MAR27 97.50 P 0.00 0.00 0.00 5.17 -0.29 34 0 987 0
30MAR27 100.00 P 6.25 6.25 6.25 6.12 -0.35 33 1 3,118 -1
30MAR27 102.50 P 0.00 0.00 0.00 7.18 -0.42 33 0 998 0
30MAR27 105.00 P 8.00 8.00 7.99 8.37 -0.46 33 87 633 +87
30MAR27 107.50 P 0.00 0.00 0.00 9.68 -0.49 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 11.10 -0.64 33 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 12.58 -0.70 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 14.25 -0.60 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 15.83 -0.75 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 17.66 -0.73 33 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.14 -0.35 36 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 21.18 -1.34 32 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 23.19 -1.37 32 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 25.35 -1.33 32 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 27.50 -1.35 32 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 29.59 -1.47 31 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 31.75 -1.55 30 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.10 -1.53 30 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 36.78 -1.16 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.13 -1.39 33 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 41.56 -1.46 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.01 -1.36 34 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 46.71 -1.16 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.22 -1.08 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.40 -1.46 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.98 -1.39 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.40 -1.46 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.90 -1.47 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.66 -1.20 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.09 -1.44 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.71 -1.15 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.98 -1.36 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.60 -1.38 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.98 -1.38 47 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 76.65 -1.14 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.90 -1.62 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.40 -1.47 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.98 -1.38 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.40 -1.45 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.90 -1.45 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.40 -1.45 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.29 -1.08 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.90 -1.45 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.90 -1.62 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 127 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 35 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.03 0.00 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.04 0.00 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.05 0.00 35 0 130 0
29JUN27 52.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.27 -0.04 35 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.40 -0.04 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.56 -0.07 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.76 -0.09 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.03 -0.10 35 0 1,775 0
29JUN27 72.50 P 0.00 0.00 0.00 1.35 -0.14 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.73 -0.15 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.20 -0.19 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.72 -0.22 35 0 151 0
29JUN27 82.50 P 3.76 3.76 3.76 3.35 -0.27 35 55 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.03 -0.29 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 4.81 -0.23 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.58 -0.26 35 0 1,089 0
29JUN27 92.50 P 0.00 0.00 0.00 6.45 -0.29 34 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.41 -0.34 34 0 122 0
29JUN27 97.50 P 8.04 8.04 8.04 8.47 -0.39 34 30 96 0
29JUN27 100.00 P 0.00 0.00 0.00 9.61 -0.43 34 0 902 0
29JUN27 102.50 P 0.00 0.00 0.00 10.86 -0.48 34 0 330 0
29JUN27 105.00 P 0.00 0.00 0.00 12.21 -0.50 34 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 13.64 -0.48 34 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 15.08 -0.62 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 16.70 -0.52 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 18.11 -0.95 33 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 19.83 -0.98 33 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 21.55 -1.08 33 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 23.37 -1.16 32 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 25.24 -1.20 32 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 27.20 -1.21 32 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 29.22 -1.26 32 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 31.23 -1.32 32 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 33.30 -1.36 32 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.41 -1.39 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.58 -1.42 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.51 -1.68 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.72 -1.68 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.95 -1.70 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.19 -1.73 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.48 -1.73 27 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.76 -1.76 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.07 -1.77 24 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 55.41 -1.76 20 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 57.74 -1.81 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.09 -1.82 0 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 62.43 -1.86 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.80 -1.86 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.18 -1.86 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.56 -1.87 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 71.97 -1.86 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.37 -1.86 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 76.78 -1.86 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.19 -1.86 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.60 -1.87 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.01 -1.88 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.43 -1.87 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 90.01 -0.74 35 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.46 -0.70 35 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.90 -0.69 35 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 99.79 -0.69 35 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 104.69 -0.83 35 0 0 0
29SEP27 41.00 P 0.48 0.48 0.48 0.02 -0.01 35 5 55 +5
29SEP27 42.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.23 -0.02 35 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.33 -0.03 35 0 31 0
29SEP27 57.50 P 0.00 0.00 0.00 0.47 -0.03 36 0 25 0
29SEP27 60.00 P 0.00 0.00 0.00 0.65 -0.04 36 0 21 0
29SEP27 62.50 P 0.00 0.00 0.00 0.85 -0.07 36 0 41 0
29SEP27 65.00 P 0.00 0.00 0.00 1.13 -0.07 36 0 19 0
29SEP27 67.50 P 0.00 0.00 0.00 1.44 -0.11 36 0 44 0
29SEP27 70.00 P 0.00 0.00 0.00 1.83 -0.11 36 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.27 -0.15 36 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 2.79 -0.15 36 0 46 0
29SEP27 77.50 P 0.00 0.00 0.00 3.35 -0.21 36 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 4.02 -0.22 36 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 4.73 -0.19 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.43 -0.21 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.21 -0.23 35 0 10 0
29SEP27 90.00 P 0.00 0.00 0.00 7.06 -0.28 35 0 49 0
29SEP27 92.50 P 0.00 0.00 0.00 8.00 -0.32 35 0 260 0
29SEP27 95.00 P 9.00 9.00 9.00 9.03 -0.37 35 1 106 +1
29SEP27 97.50 P 0.00 0.00 0.00 10.17 -0.42 35 0 340 0
29SEP27 100.00 P 11.06 11.06 11.06 11.36 -0.43 34 25 539 +22
29SEP27 102.50 P 0.00 0.00 0.00 12.60 -0.51 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 13.98 -0.51 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 15.37 -0.52 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 16.84 -0.57 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 18.37 -0.61 34 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 20.26 -0.35 35 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 21.54 -0.79 34 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 23.28 -0.85 33 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 25.02 -0.96 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 26.78 -1.07 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.64 -1.15 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.58 -1.18 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 32.42 -1.35 32 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 34.55 -1.26 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 36.64 -1.28 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 38.68 -1.37 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 40.80 -1.40 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.95 -1.42 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 45.19 -1.36 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.11 -1.67 31 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 49.56 -1.43 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.57 -1.68 30 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 53.80 -1.73 29 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.08 -1.74 29 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 58.38 -1.73 28 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.69 -1.76 28 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.01 -1.75 26 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.35 -1.75 25 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.67 -1.81 0 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.02 -1.78 0 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.36 -1.85 0 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 74.74 -1.85 0 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.10 -1.87 0 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 79.49 -1.85 0 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 81.90 -1.84 0 0 0 0
TOTAL PUT 3,677 115,047 +839
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$ 37.140
29OCT26 24.00 C 0.00 0.00 0.00 13.17 +0.92 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.17 +0.91 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.17 +0.91 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.31 +1.09 96 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.21 +0.95 68 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 8.18 +0.90 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.18 +0.91 29 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.19 +0.91 38 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 5.20 +0.88 35 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 4.23 +0.84 34 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 3.31 +0.76 35 0 130 0
29OCT26 35.00 C 2.50 2.50 2.50 2.47 +0.70 35 3 390 0
29OCT26 36.00 C 0.97 1.75 0.94 1.74 +0.56 35 113 386 +48
29OCT26 37.00 C 0.59 1.17 0.56 1.16 +0.41 35 85 122 +13
29OCT26 38.00 C 0.67 0.77 0.67 0.71 +0.26 35 83 170 +27
29OCT26 39.00 C 0.18 0.42 0.18 0.41 +0.17 35 226 290 +96
29OCT26 40.00 C 0.00 0.00 0.00 0.22 +0.09 35 0 391 0
29OCT26 41.00 C 0.13 0.13 0.13 0.12 +0.05 36 15 175 +15
29OCT26 42.00 C 0.00 0.00 0.00 0.06 +0.03 36 2 116 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 12.26 +0.93 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.27 +0.93 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.34 +0.98 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.28 +0.85 39 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.32 +0.87 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.47 +0.93 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.47 +0.80 40 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 5.60 +0.74 40 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.79 +0.69 40 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 4.04 +0.63 40 0 75 0
27NOV26 35.00 C 3.00 3.00 3.00 3.35 +0.60 40 15 253 -12
27NOV26 36.00 C 2.71 2.71 2.71 2.76 +0.54 40 13 187 +1
27NOV26 37.00 C 1.60 1.60 1.60 2.23 +0.48 40 15 177 +15
27NOV26 38.00 C 0.00 0.00 0.00 1.75 +0.37 40 0 98 0
27NOV26 39.00 C 0.00 0.00 0.00 1.42 +0.29 41 0 132 0
27NOV26 40.00 C 1.00 1.00 1.00 1.06 +0.21 40 3 148 0
27NOV26 41.00 C 0.00 0.00 0.00 0.84 +0.20 41 0 126 0
27NOV26 42.00 C 0.00 0.00 0.00 0.62 +0.16 40 0 180 0
27NOV26 43.00 C 0.43 0.43 0.43 0.47 +0.13 40 12 204 0
27NOV26 44.00 C 0.00 0.00 0.00 0.34 +0.08 40 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.25 +0.07 40 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.18 +0.05 40 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 14.30 +0.91 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.36 +0.95 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.49 +1.05 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.37 +0.88 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.42 +0.87 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.69 +1.05 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.64 +0.88 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.75 +0.88 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.00 +0.95 43 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 6.02 +0.64 39 0 203 0
30DEC26 33.00 C 0.00 0.00 0.00 5.34 +0.65 40 0 108 0
30DEC26 34.00 C 0.00 0.00 0.00 4.65 +0.47 40 0 108 0
30DEC26 35.00 C 3.80 3.80 3.80 4.10 +0.65 41 15 291 -14
30DEC26 36.00 C 0.00 0.00 0.00 3.51 +0.58 41 0 340 0
30DEC26 37.00 C 0.00 0.00 0.00 2.99 +0.52 41 0 295 0
30DEC26 38.00 C 2.23 2.35 2.23 2.48 +0.42 40 16 343 +16
30DEC26 39.00 C 0.00 0.00 0.00 2.11 +0.40 40 0 413 0
30DEC26 40.00 C 0.00 0.00 0.00 1.76 +0.34 40 0 773 0
30DEC26 41.00 C 0.00 0.00 0.00 1.43 +0.20 40 0 355 0
30DEC26 42.00 C 0.00 0.00 0.00 1.17 +0.20 40 0 1,198 0
30DEC26 43.00 C 0.86 0.98 0.86 0.99 +0.20 40 57 128 +29
30DEC26 44.00 C 0.00 0.00 0.00 0.81 +0.17 40 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 +0.15 41 0 49 0
30DEC26 46.00 C 0.00 0.00 0.00 0.51 +0.11 40 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.42 +0.08 40 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.34 +0.07 40 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 +0.06 40 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.12 +0.03 41 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 41 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 11.69 +1.03 48 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 10.60 +0.82 40 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.71 +0.82 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.84 +0.79 40 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.14 +0.91 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.30 +0.83 42 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.54 +0.73 41 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.79 +0.64 40 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 5.14 +0.53 40 0 46 0
28JAN27 35.00 C 0.00 0.00 0.00 4.54 +0.56 40 0 44 0
28JAN27 36.00 C 0.00 0.00 0.00 4.05 +0.58 41 0 90 0
28JAN27 37.00 C 0.00 0.00 0.00 3.54 +0.53 41 0 25 0
28JAN27 38.00 C 0.00 0.00 0.00 3.08 +0.48 41 0 35 0
28JAN27 39.00 C 0.00 0.00 0.00 2.63 +0.39 40 0 31 0
28JAN27 40.00 C 0.00 0.00 0.00 2.30 +0.38 41 0 25 0
28JAN27 41.00 C 0.00 0.00 0.00 1.97 +0.33 41 0 28 0
28JAN27 42.00 C 0.00 0.00 0.00 1.66 +0.27 40 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.43 +0.25 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.21 +0.20 40 0 2 0
28JAN27 45.00 C 1.00 1.00 1.00 1.02 +0.16 40 1 1 +1
30MAR27 23.00 C 0.00 0.00 0.00 14.85 +1.04 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.69 +0.86 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.97 +0.96 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.10 +1.01 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.16 +0.90 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.39 +0.92 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.44 +0.72 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.69 +0.70 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.04 +0.74 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.47 +0.83 44 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 6.70 +0.68 42 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.05 +0.55 41 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.49 +0.57 41 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.08 +0.60 42 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 4.50 +0.47 41 0 45 0
30MAR27 38.00 C 0.00 0.00 0.00 4.14 +0.52 42 0 120 0
30MAR27 39.00 C 0.00 0.00 0.00 3.72 +0.48 42 0 60 0
30MAR27 40.00 C 0.00 0.00 0.00 3.35 +0.45 42 0 60 0
30MAR27 41.00 C 2.40 2.92 2.40 2.94 +0.35 42 45 90 0
30MAR27 42.00 C 2.59 2.59 2.59 2.63 +0.32 42 15 90 +15
30MAR27 43.00 C 2.29 2.31 2.29 2.35 +0.29 42 30 32 0
30MAR27 44.00 C 0.00 0.00 0.00 2.10 +0.24 42 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.86 +0.28 41 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.60 +0.20 41 0 86 0
30MAR27 47.00 C 0.00 0.00 0.00 1.45 +0.21 41 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.29 +0.19 41 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.14 +0.17 41 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.00 +0.14 41 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.73 +0.08 41 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.55 +0.07 42 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 +0.05 42 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 +0.02 41 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 +0.02 42 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 42 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.41 +1.05 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.46 +0.94 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.68 +0.98 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.89 +0.97 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.08 +0.93 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.26 +0.83 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.54 +0.83 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.86 +0.83 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.16 +0.76 44 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.53 +0.75 44 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.93 +0.71 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 7.33 +0.66 43 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.82 +0.66 43 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 6.31 +0.62 43 0 220 0
29JUN27 37.00 C 5.43 5.71 5.43 5.83 +0.60 43 45 91 +15
29JUN27 38.00 C 0.00 0.00 0.00 5.36 +0.56 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.95 +0.54 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.56 +0.55 43 0 116 0
29JUN27 41.00 C 0.00 0.00 0.00 3.99 +0.30 41 0 120 0
29JUN27 42.00 C 3.70 3.79 3.70 3.68 +0.19 41 45 60 0
29JUN27 43.00 C 3.43 3.47 3.43 3.35 +0.23 41 30 32 +15
29JUN27 44.00 C 0.00 0.00 0.00 3.13 +0.26 41 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.86 +0.23 41 0 15 0
29JUN27 46.00 C 2.70 2.70 2.70 2.63 +0.21 41 1 31 +1
29JUN27 47.00 C 0.00 0.00 0.00 2.43 +0.21 41 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.24 +0.21 42 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.05 +0.19 42 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 14.28 +0.88 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.60 +0.94 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.86 +0.92 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.09 +0.87 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.42 +0.85 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.75 +0.78 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.13 +0.76 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.53 +0.75 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.97 +0.72 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.44 +0.70 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.95 +0.65 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.44 +0.60 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.95 +0.51 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.51 +0.48 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.10 +0.46 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.70 +0.42 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.34 +0.41 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.00 +0.42 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.69 +0.37 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.38 +0.32 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.11 +0.30 43 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.85 +0.37 43 0 20 0
TOTAL CALL 885 15,552 +281
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 216 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 182 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.03 36 3 317 +3
29OCT26 33.00 P 0.08 0.08 0.08 0.05 -0.08 35 1 460 -1
29OCT26 34.00 P 0.00 0.00 0.00 0.13 -0.16 35 0 530 0
29OCT26 35.00 P 0.73 0.73 0.56 0.29 -0.28 35 47 354 +43
29OCT26 36.00 P 0.73 0.73 0.59 0.57 -0.41 35 21 254 +3
29OCT26 37.00 P 1.03 1.07 0.93 0.97 -0.54 35 112 298 +35
29OCT26 38.00 P 1.70 1.70 1.70 1.53 -0.66 35 5 181 0
29OCT26 39.00 P 0.00 0.00 0.00 2.23 -0.76 35 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 3.04 -0.94 35 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 3.98 -0.94 38 0 281 0
29OCT26 42.00 P 0.00 0.00 0.00 4.88 -1.08 34 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 5.86 -1.12 0 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 6.86 -1.14 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.86 -0.92 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.89 -0.89 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.96 -0.84 71 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.97 -0.87 78 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.86 -0.97 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 174 0
27NOV26 29.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.13 -0.08 40 0 125 0
27NOV26 31.00 P 0.00 0.00 0.00 0.22 -0.12 40 0 373 0
27NOV26 32.00 P 0.00 0.00 0.00 0.35 -0.18 40 0 246 0
27NOV26 33.00 P 0.59 0.59 0.57 0.54 -0.24 41 2 107 0
27NOV26 34.00 P 0.00 0.00 0.00 0.79 -0.31 41 0 136 0
27NOV26 35.00 P 0.00 0.00 0.00 1.11 -0.38 41 0 224 0
27NOV26 36.00 P 1.57 1.57 1.57 1.47 -0.47 40 16 394 -13
27NOV26 37.00 P 2.17 2.17 1.99 1.93 -0.55 40 38 270 -7
27NOV26 38.00 P 2.56 2.56 2.42 2.45 -0.69 39 30 186 +15
27NOV26 39.00 P 0.00 0.00 0.00 3.11 -0.64 40 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 3.80 -0.70 40 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 4.56 -0.89 40 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 5.35 -0.78 40 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.19 -0.82 40 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 7.08 -0.92 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.99 -0.90 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.95 -0.94 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.96 -0.84 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.97 -0.87 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.86 -0.97 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 -0.08 40 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 -0.10 40 0 115 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 -0.14 40 0 339 0
30DEC26 31.00 P 0.61 0.61 0.59 0.53 -0.19 40 30 354 0
30DEC26 32.00 P 0.85 0.85 0.77 0.74 -0.24 41 30 125 -15
30DEC26 33.00 P 0.00 0.00 0.00 1.01 -0.29 41 0 156 0
30DEC26 34.00 P 0.00 0.00 0.00 1.32 -0.34 41 0 170 0
30DEC26 35.00 P 0.00 0.00 0.00 1.67 -0.40 40 0 320 0
30DEC26 36.00 P 0.00 0.00 0.00 2.05 -0.49 40 0 777 0
30DEC26 37.00 P 0.00 0.00 0.00 2.52 -0.56 39 0 1,097 0
30DEC26 38.00 P 0.00 0.00 0.00 3.06 -0.61 39 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 3.70 -0.60 40 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 4.36 -0.65 40 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.07 -0.79 40 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 5.82 -0.87 40 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 6.64 -0.87 41 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.53 -0.81 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.33 -0.77 41 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 9.17 -0.83 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.03 -0.89 39 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.97 -0.95 39 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 11.95 -0.88 40 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.94 -0.87 42 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.39 -0.89 44 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 17.86 -0.92 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.36 -0.92 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.86 -0.92 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.36 -0.92 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.86 -0.92 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.36 -0.92 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.86 -0.92 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.36 -0.92 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.89 -0.89 79 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.36 -0.98 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.86 -0.92 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.36 -0.92 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.86 -0.92 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.36 -0.92 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.86 -0.92 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.36 -0.92 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.21 -0.08 40 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.32 -0.10 41 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.45 -0.13 41 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.62 -0.16 41 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 0.82 -0.22 41 0 20 0
28JAN27 32.00 P 0.00 0.00 0.00 1.09 -0.24 41 0 575 0
28JAN27 33.00 P 0.00 0.00 0.00 1.39 -0.29 41 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 1.72 -0.37 41 0 18 0
28JAN27 35.00 P 0.00 0.00 0.00 2.07 -0.44 40 0 227 0
28JAN27 36.00 P 0.00 0.00 0.00 2.50 -0.49 40 0 87 0
28JAN27 37.00 P 0.00 0.00 0.00 2.98 -0.55 40 0 0 0
28JAN27 38.00 P 3.81 3.81 3.81 3.52 -0.62 40 15 15 +15
28JAN27 39.00 P 0.00 0.00 0.00 4.15 -0.58 40 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 4.79 -0.77 40 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 5.47 -0.82 40 0 97 0
28JAN27 42.00 P 0.00 0.00 0.00 6.20 -0.86 40 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.99 -0.86 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.79 -0.89 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.61 -0.87 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.20 -0.06 41 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 -0.09 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 -0.10 42 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 0.54 -0.12 42 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.70 -0.17 42 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 0.91 -0.19 42 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.15 -0.23 42 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 1.43 -0.27 42 0 120 0
30MAR27 32.00 P 0.00 0.00 0.00 1.75 -0.30 42 0 286 0
30MAR27 33.00 P 0.00 0.00 0.00 2.10 -0.34 42 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 2.47 -0.39 42 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 2.89 -0.41 42 0 96 0
30MAR27 36.00 P 3.91 3.91 3.91 3.35 -0.45 41 15 33 0
30MAR27 37.00 P 4.10 4.10 4.10 3.85 -0.50 41 15 30 0
30MAR27 38.00 P 4.34 4.34 4.34 4.32 -0.62 40 12 164 0
30MAR27 39.00 P 0.00 0.00 0.00 4.94 -0.65 41 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.62 -0.65 41 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 6.21 -0.76 41 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.94 -0.74 41 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.59 -0.84 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.41 -0.77 41 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.25 -0.66 42 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 9.90 -0.85 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.71 -0.99 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.65 -0.92 41 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.45 -0.99 41 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.41 -0.90 42 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 15.67 -0.83 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 17.99 -0.88 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.40 -0.90 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.86 -0.92 0 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 25.36 -0.92 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.86 -0.92 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.36 -0.92 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.90 -1.06 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.36 -0.92 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.90 -0.88 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.36 -1.11 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.90 -0.88 65 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.37 -0.11 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.49 -0.14 42 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.65 -0.14 42 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 0.81 -0.20 42 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.03 -0.20 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.25 -0.26 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.53 -0.27 42 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.82 -0.33 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.17 -0.34 42 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 2.53 -0.38 42 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 2.95 -0.37 42 0 38 0
29JUN27 34.00 P 3.57 3.57 3.57 3.36 -0.39 42 15 237 0
29JUN27 35.00 P 3.85 3.85 3.80 3.79 -0.45 42 30 219 +30
29JUN27 36.00 P 4.34 4.34 4.34 4.18 -0.67 41 15 254 -15
29JUN27 37.00 P 4.85 4.85 4.72 4.76 -0.53 42 30 90 +30
29JUN27 38.00 P 0.00 0.00 0.00 5.19 -0.77 41 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.77 -0.52 41 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 6.59 -0.58 42 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.17 -0.67 42 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 7.84 -0.70 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 8.53 -0.72 42 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.27 -0.73 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.00 -0.76 42 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.77 -0.78 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.55 -0.78 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.34 -0.82 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.11 -0.89 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.10 -0.15 43 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.33 -0.18 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.59 -0.21 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.88 -0.22 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.20 -0.26 44 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.52 -0.31 43 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 2.90 -0.29 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 3.27 -0.32 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.67 -0.35 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.11 -0.37 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.57 -0.40 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.06 -0.43 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.59 -0.42 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.13 -0.47 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.71 -0.49 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.31 -0.56 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.94 -0.63 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.64 -0.61 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.33 -0.63 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.01 -0.67 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.74 -0.69 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 11.48 -0.71 43 0 0 0
TOTAL PUT 482 22,571 +123
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 32.580
29OCT26 21.00 C 0.00 0.00 0.00 11.61 -0.46 74 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.61 -0.46 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.61 -0.46 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.61 -0.46 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 7.61 -0.47 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.62 -0.46 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.63 -0.46 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.66 -0.46 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.74 -0.44 44 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.88 -0.42 44 0 80 0
29OCT26 31.00 C 0.00 0.00 0.00 2.12 -0.38 43 0 120 0
29OCT26 32.00 C 0.00 0.00 0.00 1.48 -0.31 43 0 125 0
29OCT26 33.00 C 1.04 1.32 0.94 0.98 -0.24 43 32 112 +14
29OCT26 34.00 C 0.78 0.91 0.78 0.61 -0.19 43 70 268 +56
29OCT26 35.00 C 0.40 0.40 0.40 0.38 -0.12 44 1 281 -1
29OCT26 36.00 C 0.22 0.32 0.20 0.21 -0.09 44 45 250 -2
29OCT26 37.00 C 0.00 0.00 0.00 0.11 -0.07 43 0 531 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 124 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 203 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 169 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 84 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 9.68 -0.47 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.61 -0.46 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.64 -0.44 0 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 6.71 -0.45 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.91 -0.35 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.06 -0.45 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.26 -0.44 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.54 -0.41 43 0 15 0
27NOV26 31.00 C 2.86 2.86 2.86 2.91 -0.38 44 15 84 +15
27NOV26 32.00 C 2.35 2.35 2.33 2.26 -0.39 42 17 228 +2
27NOV26 33.00 C 1.94 1.94 1.88 1.86 -0.28 44 512 611 +301
27NOV26 34.00 C 1.50 1.79 1.40 1.43 -0.26 43 132 201 +10
27NOV26 35.00 C 1.16 1.16 1.13 1.09 -0.24 43 60 116 +30
27NOV26 36.00 C 1.08 1.08 1.08 0.83 -0.20 43 5 122 0
27NOV26 37.00 C 0.65 0.65 0.65 0.64 -0.16 44 60 158 +60
27NOV26 38.00 C 0.00 0.00 0.00 0.47 -0.15 44 0 161 0
27NOV26 39.00 C 0.40 0.40 0.40 0.34 -0.11 44 1 292 0
27NOV26 40.00 C 0.00 0.00 0.00 0.24 -0.11 43 0 247 0
27NOV26 41.00 C 0.00 0.00 0.00 0.17 -0.09 43 0 1,102 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 131 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 57 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 96 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 11.74 -0.36 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.76 -0.34 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.80 -0.35 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.92 -0.23 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.01 -0.31 45 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.17 -0.34 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.36 -0.30 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.61 -0.19 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.66 -0.43 40 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.02 -0.42 41 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.54 -0.39 43 0 77 0
30DEC26 32.00 C 3.27 3.27 3.27 3.02 -0.28 44 15 153 +15
30DEC26 33.00 C 2.59 2.59 2.59 2.56 -0.27 44 15 242 0
30DEC26 34.00 C 2.30 2.53 2.26 2.17 -0.23 44 95 170 +49
30DEC26 35.00 C 0.00 0.00 0.00 1.81 -0.22 44 0 1,440 0
30DEC26 36.00 C 1.71 1.71 1.44 1.49 -0.21 44 21 244 0
30DEC26 37.00 C 1.37 1.37 1.31 1.22 -0.21 44 26 118 +26
30DEC26 38.00 C 1.05 1.21 1.02 0.99 -0.21 44 61 208 +19
30DEC26 39.00 C 0.84 0.94 0.84 0.80 -0.21 44 30 149 +15
30DEC26 40.00 C 0.70 0.80 0.70 0.65 -0.17 44 30 327 -15
30DEC26 41.00 C 0.00 0.00 0.00 0.52 -0.15 44 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.41 -0.14 44 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.12 44 0 87 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.10 44 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.08 44 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.07 44 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 121 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 1,125 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 113 0
28JAN27 23.00 C 0.00 0.00 0.00 10.09 -0.15 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.22 -0.14 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.36 -0.18 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.54 -0.17 47 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.76 -0.15 46 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.01 -0.22 46 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.32 -0.21 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.66 -0.26 45 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.06 -0.29 44 0 45 0
28JAN27 32.00 C 0.00 0.00 0.00 3.55 -0.34 44 0 45 0
28JAN27 33.00 C 3.24 3.24 3.24 3.15 -0.25 45 8 135 0
28JAN27 34.00 C 2.85 2.85 2.64 2.73 -0.24 45 30 75 +15
28JAN27 35.00 C 0.00 0.00 0.00 2.35 -0.24 45 0 15 0
28JAN27 36.00 C 2.27 2.27 2.27 2.04 -0.24 45 15 16 +15
28JAN27 37.00 C 1.97 1.97 1.97 1.74 -0.24 45 15 15 0
28JAN27 38.00 C 0.00 0.00 0.00 1.49 -0.22 45 0 0 0
28JAN27 39.00 C 1.30 1.30 1.30 1.27 -0.21 45 15 30 +15
28JAN27 40.00 C 0.00 0.00 0.00 1.08 -0.19 45 0 30 0
28JAN27 41.00 C 0.96 0.96 0.95 0.91 -0.18 45 30 45 +30
28JAN27 42.00 C 0.00 0.00 0.00 0.76 -0.12 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.26 -0.11 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.39 -0.11 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.51 -0.17 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.69 -0.16 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.91 -0.14 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.15 -0.16 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.43 -0.16 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.75 -0.20 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.13 -0.20 46 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 5.71 -0.06 48 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.01 -0.32 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.52 -0.31 46 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.08 -0.31 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.68 -0.30 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.31 -0.29 46 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 2.97 -0.28 46 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.67 -0.27 46 0 81 0
30MAR27 38.00 C 2.39 2.39 2.39 2.39 -0.26 46 1 1,082 +1
30MAR27 39.00 C 0.00 0.00 0.00 2.13 -0.26 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.89 -0.24 46 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 1.68 -0.23 46 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.49 -0.14 46 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.32 -0.16 46 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.17 -0.16 46 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.03 -0.16 46 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 0.91 -0.16 46 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 0.80 -0.15 46 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.71 -0.13 46 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.62 -0.13 46 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.55 -0.11 46 0 31 0
30MAR27 52.50 C 0.00 0.00 0.00 0.40 -0.09 46 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.21 -0.05 46 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 12.73 -0.12 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.92 -0.12 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.13 -0.13 53 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.39 -0.13 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.66 -0.13 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.96 -0.19 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.30 -0.18 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 7.66 -0.24 50 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.08 -0.22 50 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 6.52 -0.24 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.00 -0.27 49 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.53 -0.34 49 0 90 0
29JUN27 33.00 C 0.00 0.00 0.00 5.06 -0.34 49 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 4.66 -0.31 49 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 4.27 -0.31 49 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 3.91 -0.29 49 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 3.58 -0.28 48 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.28 -0.27 48 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 3.00 -0.25 48 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.74 -0.24 48 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.50 -0.23 48 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 2.29 -0.22 48 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.09 -0.20 48 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 1.91 -0.19 48 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 1.75 -0.17 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.59 -0.17 48 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.45 -0.15 48 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.33 -0.14 48 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.21 -0.14 48 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.09 -0.15 48 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 11.36 -0.23 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.75 -0.15 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.09 -0.16 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.45 -0.17 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.86 -0.22 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.28 -0.18 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.75 -0.19 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.24 -0.32 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.75 -0.34 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.32 -0.31 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.91 -0.30 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.49 -0.31 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.15 -0.27 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.81 -0.27 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.48 -0.27 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.18 -0.24 51 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 3.92 -0.23 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.66 -0.23 50 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.40 -0.23 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.18 -0.20 50 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 2.99 -0.19 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.79 -0.19 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.60 -0.19 50 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.42 -0.17 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.21 -0.22 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.07 -0.22 49 0 30 0
TOTAL CALL 1,357 19,971 +670
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 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 63 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 45 0 96 0
29OCT26 28.00 P 0.08 0.08 0.08 0.05 +0.01 44 5 180 0
29OCT26 29.00 P 0.11 0.11 0.11 0.12 +0.02 43 1 135 -1
29OCT26 30.00 P 0.28 0.28 0.28 0.27 +0.05 44 6 212 -5
29OCT26 31.00 P 0.50 0.50 0.50 0.48 +0.05 43 1 331 +1
29OCT26 32.00 P 0.78 0.89 0.78 0.88 +0.15 44 20 234 +2
29OCT26 33.00 P 1.06 1.40 1.06 1.37 +0.17 44 47 242 +11
29OCT26 34.00 P 0.00 0.00 0.00 2.00 +0.23 43 0 302 0
29OCT26 35.00 P 0.00 0.00 0.00 2.75 +0.32 44 0 159 0
29OCT26 36.00 P 3.05 3.05 3.05 3.59 +0.36 43 2 349 -2
29OCT26 37.00 P 0.00 0.00 0.00 4.50 +0.40 44 0 172 0
29OCT26 38.00 P 0.00 0.00 0.00 5.45 +0.43 44 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.50 +0.44 57 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 7.47 +0.40 59 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 8.49 +0.46 68 0 0 -45
29OCT26 42.00 P 9.55 9.55 9.55 9.46 +0.42 68 8 0 -23
29OCT26 43.00 P 0.00 0.00 0.00 10.49 +0.41 78 0 0 -30
29OCT26 44.00 P 0.00 0.00 0.00 11.47 +0.41 80 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.49 +0.43 89 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.49 +0.46 94 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.49 +0.46 98 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.49 +0.43 103 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.49 +0.43 107 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 0.00 44 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.13 0.00 44 0 56 0
27NOV26 27.00 P 0.25 0.25 0.25 0.23 0.00 44 16 27 +15
27NOV26 28.00 P 0.00 0.00 0.00 0.38 +0.01 44 0 89 0
27NOV26 29.00 P 0.53 0.59 0.53 0.59 +0.03 44 3 35 0
27NOV26 30.00 P 0.77 0.77 0.77 0.87 +0.04 44 1 162 +1
27NOV26 31.00 P 1.16 1.16 1.15 1.23 +0.07 44 22 101 -22
27NOV26 32.00 P 1.63 1.63 1.63 1.65 +0.09 44 45 255 +30
27NOV26 33.00 P 2.10 2.10 1.93 2.15 +0.10 43 18 285 +15
27NOV26 34.00 P 2.67 2.67 2.63 2.73 +0.10 43 30 354 +15
27NOV26 35.00 P 0.00 0.00 0.00 3.50 +0.24 46 0 255 0
27NOV26 36.00 P 0.00 0.00 0.00 4.14 +0.21 43 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 4.93 +0.27 43 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.76 +0.30 43 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.76 +0.28 48 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.64 +0.28 47 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.60 +0.33 49 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.55 +0.34 50 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.50 +0.33 50 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.48 +0.36 52 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.49 +0.43 56 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 13.49 +0.39 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.49 +0.39 62 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 15.49 +0.39 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.49 +0.39 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 43 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 221 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 0.00 44 0 597 0
30DEC26 26.00 P 0.38 0.38 0.38 0.38 0.00 44 3 235 +3
30DEC26 27.00 P 0.00 0.00 0.00 0.55 +0.01 44 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 +0.03 44 0 184 0
30DEC26 29.00 P 0.00 0.00 0.00 1.06 +0.05 44 0 93 0
30DEC26 30.00 P 1.36 1.43 1.36 1.40 +0.07 44 22 215 +22
30DEC26 31.00 P 1.61 1.86 1.60 1.80 +0.07 44 129 386 +89
30DEC26 32.00 P 0.00 0.00 0.00 2.26 +0.08 44 0 468 0
30DEC26 33.00 P 2.53 2.70 2.53 2.73 +0.02 43 60 109 -45
30DEC26 34.00 P 3.08 3.48 3.08 3.35 +0.07 44 30 462 -15
30DEC26 35.00 P 0.00 0.00 0.00 4.01 +0.19 44 0 996 0
30DEC26 36.00 P 4.50 4.50 4.50 4.67 +0.06 44 15 177 -15
30DEC26 37.00 P 0.00 0.00 0.00 5.48 +0.13 45 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.26 +0.14 45 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 7.09 +0.16 46 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.94 +0.15 46 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.81 +0.20 46 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.73 +0.24 47 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.69 +0.28 48 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.61 +0.39 48 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.56 +0.40 48 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.53 +0.35 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.49 +0.32 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.49 +0.39 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.49 +0.39 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.42 +0.26 0 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.92 +0.27 0 0 15 -1,181
30DEC26 55.00 P 0.00 0.00 0.00 22.42 +0.24 0 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.93 +0.32 63 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 27.43 +0.40 68 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.93 +0.36 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.44 +0.37 77 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.93 +0.40 79 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.43 +0.37 82 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.00 +0.45 94 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.43 +0.46 88 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.65 +0.03 45 0 2 0
28JAN27 27.00 P 0.00 0.00 0.00 0.87 +0.04 45 0 4 0
28JAN27 28.00 P 1.14 1.14 1.14 1.13 +0.05 45 1 6 +1
28JAN27 29.00 P 1.38 1.38 1.38 1.46 +0.07 45 15 15 +15
28JAN27 30.00 P 0.00 0.00 0.00 1.80 +0.05 44 0 120 0
28JAN27 31.00 P 2.20 2.20 2.08 2.17 0.00 44 30 31 +30
28JAN27 32.00 P 2.76 2.76 2.54 2.71 +0.07 45 105 225 +80
28JAN27 33.00 P 3.30 3.30 3.05 3.23 +0.05 44 30 75 +30
28JAN27 34.00 P 3.89 3.91 3.56 3.80 +0.05 44 91 93 +21
28JAN27 35.00 P 0.00 0.00 0.00 4.38 +0.02 44 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 5.18 +0.15 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.91 +0.11 46 0 5 0
28JAN27 38.00 P 0.00 0.00 0.00 6.66 +0.11 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.45 +0.12 46 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.27 +0.13 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.10 +0.11 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.97 +0.11 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 0.00 46 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 +0.01 46 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 +0.01 46 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 0.91 +0.02 46 0 378 0
30MAR27 26.00 P 0.00 0.00 0.00 1.13 +0.04 45 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.43 +0.07 46 0 36 0
30MAR27 28.00 P 1.70 1.70 1.70 1.79 +0.11 46 2 168 +2
30MAR27 29.00 P 0.00 0.00 0.00 2.10 +0.06 45 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.54 +0.09 45 0 120 0
30MAR27 31.00 P 0.00 0.00 0.00 2.98 +0.08 45 0 615 0
30MAR27 32.00 P 0.00 0.00 0.00 3.51 +0.11 46 0 1,241 0
30MAR27 33.00 P 0.00 0.00 0.00 4.03 +0.10 45 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.62 +0.11 45 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 5.24 +0.13 46 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 5.91 +0.13 46 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.64 +0.18 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.37 +0.18 47 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 8.08 +0.02 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.90 +0.09 47 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.70 +0.07 47 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.53 +0.08 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.38 +0.08 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.23 +0.11 47 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.10 +0.05 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.98 +0.03 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.88 +0.03 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.78 +0.05 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.73 +0.12 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.65 +0.06 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.02 +0.11 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.47 +0.16 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.93 +0.19 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.43 +0.20 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.93 +0.23 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.82 +0.04 47 0 163 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 +0.03 47 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.27 +0.05 47 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.55 +0.05 47 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 1.87 +0.03 47 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.22 +0.06 47 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.62 +0.09 47 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.03 +0.08 46 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 3.49 +0.11 46 0 70 0
29JUN27 30.00 P 4.00 4.00 4.00 4.00 +0.13 46 1 88 +1
29JUN27 31.00 P 0.00 0.00 0.00 4.49 +0.12 46 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.06 +0.15 46 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.63 +0.15 46 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.27 +0.18 46 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 6.87 +0.18 45 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.57 +0.20 46 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.28 +0.12 46 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 9.00 +0.10 46 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.74 +0.11 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.49 +0.13 45 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.17 +0.06 44 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 11.95 +0.05 44 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 12.91 +0.24 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.56 +0.06 44 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.52 +0.19 45 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.40 +0.27 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.24 +0.25 45 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 17.10 +0.25 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.98 +0.27 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.86 +0.27 44 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 1.88 +0.06 49 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.24 +0.08 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.59 +0.08 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.00 +0.10 49 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 3.43 +0.10 48 0 57 0
29SEP27 28.00 P 0.00 0.00 0.00 3.87 +0.11 48 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 4.38 +0.14 48 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 4.89 +0.14 48 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.41 +0.15 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.99 +0.17 48 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.57 +0.17 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.16 +0.17 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.81 +0.20 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.47 +0.21 47 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.12 +0.11 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.82 +0.12 47 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.55 +0.16 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.30 +0.13 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.05 +0.13 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.84 +0.15 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.63 +0.15 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.43 +0.16 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.24 +0.18 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.10 +0.20 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.90 +0.17 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.74 +0.19 47 0 0 0
TOTAL PUT 759 19,795 -1,000
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$ 572.000
16OCT26 500.00 C 0.00 0.00 0.00 72.74 - 103 0 0 -
16OCT26 505.00 C 0.00 0.00 0.00 67.98 - 103 0 0 -
16OCT26 510.00 C 0.00 0.00 0.00 63.30 - 103 0 0 -
16OCT26 515.00 C 0.00 0.00 0.00 58.71 - 103 0 0 -
16OCT26 520.00 C 0.00 0.00 0.00 54.22 -27.92 103 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 49.85 -27.59 103 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 45.62 -27.19 103 0 0 0
16OCT26 535.00 C 0.00 0.00 0.00 40.37 -27.89 92 0 0 0
16OCT26 540.00 C 0.00 0.00 0.00 36.51 -27.30 94 0 0 0
16OCT26 545.00 C 0.00 0.00 0.00 32.91 -26.55 95 0 0 0
16OCT26 550.00 C 0.00 0.00 0.00 29.50 -25.72 97 0 0 0
16OCT26 555.00 C 0.00 0.00 0.00 26.29 -24.83 98 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 23.29 -23.87 98 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 20.52 -22.73 99 0 0 0
16OCT26 570.00 C 0.00 0.00 0.00 17.96 -21.49 100 0 0 0
16OCT26 575.00 C 0.00 0.00 0.00 15.63 -20.20 100 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 13.52 -18.89 101 0 0 0
16OCT26 585.00 C 20.00 20.00 11.80 11.61 -17.29 101 11 25 +10
16OCT26 590.00 C 16.24 16.24 10.01 9.92 -16.56 101 18 26 +15
16OCT26 595.00 C 16.94 16.94 8.33 8.41 -15.24 101 12 14 +3
16OCT26 600.00 C 14.30 14.30 6.02 7.09 -13.83 101 43 819 +6
16OCT26 605.00 C 6.81 6.81 6.81 5.94 -12.69 102 14 6 -4
16OCT26 610.00 C 12.00 12.00 4.07 4.94 -11.58 102 26 35 +15
16OCT26 615.00 C 5.48 5.48 3.44 4.08 -10.69 102 16 73 +9
16OCT26 620.00 C 5.70 5.70 3.20 3.35 -9.61 102 8 104 0
16OCT26 625.00 C 6.41 6.41 3.45 2.78 -8.45 103 23 68 0
16OCT26 630.00 C 5.00 5.00 2.07 2.33 -7.87 104 46 89 +34
16OCT26 635.00 C 1.72 2.00 1.72 1.88 -6.63 104 17 33 +17
16OCT26 640.00 C 1.65 1.65 1.65 1.52 -5.87 104 17 37 0
16OCT26 645.00 C 3.37 3.37 2.20 1.21 -5.19 104 2 33 +1
16OCT26 650.00 C 2.39 2.39 1.20 0.96 -4.63 104 3 387 +3
16OCT26 655.00 C 0.00 0.00 0.00 0.73 -4.09 103 0 20 0
16OCT26 660.00 C 1.90 2.20 1.00 0.57 -3.59 103 34 126 -7
16OCT26 665.00 C 0.00 0.00 0.00 0.44 -3.09 103 0 2 0
16OCT26 670.00 C 0.95 0.95 0.95 0.34 -2.64 103 2 46 -2
16OCT26 675.00 C 1.32 1.32 1.32 0.26 -2.24 103 1 50 -1
16OCT26 680.00 C 0.00 0.00 0.00 0.20 -1.89 103 6 244 -5
16OCT26 685.00 C 0.95 1.00 0.95 0.15 -1.59 103 3 37 0
16OCT26 690.00 C 1.44 1.44 1.44 0.11 -1.33 103 1 131 -1
16OCT26 695.00 C 0.00 0.00 0.00 0.09 -1.06 104 0 55 0
16OCT26 700.00 C 0.00 0.00 0.00 0.06 -0.89 102 0 79 0
16OCT26 705.00 C 0.00 0.00 0.00 0.05 -0.73 104 0 69 0
16OCT26 710.00 C 0.00 0.00 0.00 0.03 -0.60 102 0 30 0
16OCT26 715.00 C 0.00 0.00 0.00 0.02 -0.50 101 0 20 0
16OCT26 720.00 C 0.00 0.00 0.00 0.01 -0.41 98 0 68 0
16OCT26 725.00 C 0.00 0.00 0.00 0.01 -0.33 100 0 18 0
16OCT26 730.00 C 0.00 0.00 0.00 0.01 -0.26 103 0 11 0
16OCT26 735.00 C 0.00 0.00 0.00 0.01 -0.21 106 0 0 0
16OCT26 740.00 C 0.00 0.00 0.00 0.01 -0.16 108 0 23 0
16OCT26 745.00 C 0.00 0.00 0.00 0.01 -0.13 111 0 1 0
16OCT26 750.00 C 0.00 0.00 0.00 0.01 -0.10 114 0 10 0
16OCT26 755.00 C 0.00 0.00 0.00 0.01 -0.08 116 0 0 0
16OCT26 760.00 C 0.00 0.00 0.00 0.01 -0.06 119 0 1 0
16OCT26 765.00 C 0.05 0.05 0.05 0.01 -0.04 121 1 8 -1
16OCT26 770.00 C 0.00 0.00 0.00 0.01 -0.03 124 0 1 0
16OCT26 775.00 C 0.00 0.00 0.00 0.01 -0.02 126 0 3 0
16OCT26 780.00 C 0.00 0.00 0.00 0.01 -0.01 129 0 13 0
16OCT26 785.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 795.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
16OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 138 0 6 0
16OCT26 805.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 815.00 C 0.00 0.00 0.00 0.01 0.00 145 0 37 0
23OCT26 500.00 C 0.00 0.00 0.00 78.20 - 85 0 0 -
23OCT26 505.00 C 0.00 0.00 0.00 74.11 - 85 0 0 -
23OCT26 510.00 C 0.00 0.00 0.00 70.12 - 85 0 0 -
23OCT26 515.00 C 0.00 0.00 0.00 66.24 - 85 0 0 -
23OCT26 520.00 C 0.00 0.00 0.00 62.47 -25.00 85 0 0 0
23OCT26 525.00 C 0.00 0.00 0.00 58.82 -24.52 85 0 0 0
23OCT26 530.00 C 0.00 0.00 0.00 55.29 -24.02 85 0 0 0
23OCT26 535.00 C 0.00 0.00 0.00 51.88 -23.49 85 0 0 0
23OCT26 540.00 C 45.00 45.00 45.00 48.59 -22.94 85 2 2 +2
23OCT26 545.00 C 0.00 0.00 0.00 45.44 -22.35 85 0 0 0
23OCT26 550.00 C 0.00 0.00 0.00 42.42 -21.74 85 0 0 0
23OCT26 555.00 C 35.71 35.73 35.71 38.34 -22.30 81 104 104 +104
23OCT26 560.00 C 33.09 33.51 33.09 35.66 -21.58 81 61 55 +55
23OCT26 565.00 C 30.60 30.61 30.60 33.12 -20.82 82 34 34 +34
23OCT26 570.00 C 28.26 28.27 28.26 30.70 -20.07 82 34 34 +34
23OCT26 575.00 C 31.17 31.17 25.93 28.40 -19.31 82 103 101 +101
23OCT26 580.00 C 29.00 29.00 28.33 26.23 -18.55 82 4 4 +4
23OCT26 585.00 C 21.81 21.82 21.81 24.19 -16.51 82 21 21 +21
23OCT26 590.00 C 19.89 22.07 19.89 22.27 -15.82 83 76 49 +49
23OCT26 595.00 C 27.79 27.79 20.69 20.46 -15.13 83 35 23 +23
23OCT26 600.00 C 22.50 22.57 16.38 18.77 -14.44 83 210 206 +204
23OCT26 605.00 C 0.00 0.00 0.00 17.18 -13.77 83 18 2 +2
23OCT26 610.00 C 14.42 14.42 14.42 15.71 -13.08 83 15 30 +15
23OCT26 615.00 C 21.00 21.00 15.49 14.33 -12.42 83 16 23 +15
23OCT26 620.00 C 17.20 17.20 12.87 13.06 -11.76 83 5 8 +5
23OCT26 625.00 C 0.00 0.00 0.00 11.88 -11.12 83 0 0 0
23OCT26 630.00 C 15.49 15.49 9.94 10.78 -10.50 83 31 31 +31
23OCT26 635.00 C 0.00 0.00 0.00 9.78 -9.88 84 0 0 0
23OCT26 640.00 C 0.00 0.00 0.00 8.85 -9.29 84 0 4 0
23OCT26 645.00 C 7.11 7.11 7.11 7.99 -8.72 84 15 15 +15
23OCT26 650.00 C 0.00 0.00 0.00 7.21 -8.17 84 0 0 0
23OCT26 655.00 C 0.00 0.00 0.00 6.50 -7.63 84 6 0 0
23OCT26 660.00 C 6.17 6.17 6.17 5.84 -7.13 84 3 15 +3
23OCT26 665.00 C 0.00 0.00 0.00 5.57 -6.31 85 0 0 0
23OCT26 670.00 C 0.00 0.00 0.00 4.85 -6.03 85 0 0 0
23OCT26 675.00 C 6.50 6.50 6.50 4.34 -5.60 85 1 1 +1
23OCT26 680.00 C 6.00 6.35 4.00 3.88 -5.19 85 5 6 +4
23OCT26 685.00 C 0.00 0.00 0.00 3.46 -4.81 85 0 3 0
23OCT26 690.00 C 0.00 0.00 0.00 3.09 -4.44 85 0 0 0
23OCT26 695.00 C 0.00 0.00 0.00 2.75 -4.10 85 0 20 0
23OCT26 700.00 C 3.00 3.00 3.00 2.52 -4.09 85 2 5 +2
23OCT26 705.00 C 0.00 0.00 0.00 2.17 -3.65 85 0 0 0
23OCT26 710.00 C 0.00 0.00 0.00 1.92 -3.35 85 0 1 0
23OCT26 715.00 C 0.00 0.00 0.00 1.70 -3.07 85 0 0 0
23OCT26 720.00 C 0.00 0.00 0.00 1.50 -2.81 85 0 2 0
23OCT26 725.00 C 0.00 0.00 0.00 1.33 -2.56 85 0 0 0
23OCT26 730.00 C 0.00 0.00 0.00 1.17 -2.34 85 0 0 0
23OCT26 735.00 C 0.00 0.00 0.00 1.03 -2.13 85 0 0 0
23OCT26 740.00 C 0.00 0.00 0.00 0.91 -1.94 85 0 25 0
29OCT26 300.00 C 0.00 0.00 0.00 272.40 - 82 0 0 -
29OCT26 310.00 C 0.00 0.00 0.00 262.42 -29.02 89 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 252.43 -29.03 82 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 242.45 -29.02 83 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 232.48 -29.01 85 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 222.52 -29.00 85 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 212.57 -28.98 85 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 202.64 -28.95 85 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 192.75 -28.90 85 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 182.90 -28.83 85 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 173.12 -28.73 85 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 163.41 -28.60 85 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 153.81 -28.43 85 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 144.34 -28.20 85 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 135.03 -27.91 85 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 125.90 -27.56 85 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 116.99 -27.14 85 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 108.33 -26.64 85 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 99.96 -26.06 85 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 91.89 -25.40 85 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 84.16 -24.66 85 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 76.78 -23.86 85 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 69.79 -22.97 85 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 63.19 -22.02 85 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 57.00 -21.01 85 0 2 0
29OCT26 550.00 C 0.00 0.00 0.00 49.68 -21.50 82 0 6 0
29OCT26 560.00 C 43.18 43.18 43.15 44.48 -20.25 82 9 11 +5
29OCT26 570.00 C 36.00 36.70 36.00 39.66 -19.00 83 3 3 +3
29OCT26 580.00 C 0.00 0.00 0.00 35.24 -16.15 83 0 170 0
29OCT26 590.00 C 37.00 37.00 37.00 31.20 -15.06 83 3 15 0
29OCT26 600.00 C 32.00 34.00 25.45 27.52 -13.98 83 22 380 -1
29OCT26 610.00 C 22.22 22.22 22.22 24.19 -12.92 84 1 73 0
29OCT26 620.00 C 0.00 0.00 0.00 21.18 -11.90 84 0 302 0
29OCT26 630.00 C 20.00 24.05 16.90 18.49 -10.90 84 23 634 -13
29OCT26 640.00 C 20.80 20.80 20.80 16.09 -9.94 84 15 327 0
29OCT26 650.00 C 17.97 17.97 12.30 13.95 -9.03 84 19 110 +18
29OCT26 660.00 C 11.77 11.77 11.77 12.06 -8.17 84 30 107 0
29OCT26 670.00 C 9.63 10.82 9.63 10.39 -7.36 84 50 217 0
29OCT26 680.00 C 12.48 12.48 8.91 9.09 -6.44 85 109 550 +52
29OCT26 690.00 C 0.00 0.00 0.00 8.00 -5.56 86 0 92 0
29OCT26 700.00 C 8.36 9.00 7.00 6.94 -4.86 86 6 305 +2
29OCT26 710.00 C 6.30 6.30 6.30 5.74 -4.50 85 2 67 -1
29OCT26 720.00 C 6.00 6.00 6.00 5.03 -3.83 86 8 217 0
29OCT26 730.00 C 4.50 4.50 4.50 4.14 -3.99 85 1 244 +1
29OCT26 740.00 C 5.00 5.00 5.00 3.50 -3.50 85 4 106 -4
29OCT26 750.00 C 4.24 4.24 4.24 2.95 -2.89 85 2 209 0
29OCT26 760.00 C 0.00 0.00 0.00 2.48 -2.52 85 0 175 0
29OCT26 770.00 C 0.00 0.00 0.00 2.08 -2.20 85 0 140 0
29OCT26 780.00 C 0.00 0.00 0.00 1.75 -1.90 85 0 89 0
29OCT26 790.00 C 0.00 0.00 0.00 1.46 -1.65 85 0 71 0
29OCT26 800.00 C 3.00 3.00 2.20 1.22 -1.42 85 3 652 -2
29OCT26 810.00 C 0.00 0.00 0.00 1.01 -1.23 85 0 76 0
29OCT26 820.00 C 0.00 0.00 0.00 0.84 -1.06 85 0 24 0
29OCT26 830.00 C 0.00 0.00 0.00 0.70 -0.90 85 0 51 0
29OCT26 840.00 C 0.00 0.00 0.00 0.58 -0.77 85 0 74 0
29OCT26 850.00 C 0.97 0.97 0.97 0.49 -0.65 85 3 153 0
29OCT26 860.00 C 0.00 0.00 0.00 0.40 -0.56 85 0 103 0
29OCT26 870.00 C 0.00 0.00 0.00 0.33 -0.47 85 0 50 0
29OCT26 880.00 C 1.15 1.15 1.15 0.27 -0.40 85 30 166 -14
29OCT26 890.00 C 0.00 0.00 0.00 0.22 -0.34 85 0 183 0
29OCT26 900.00 C 1.10 1.10 1.10 0.18 -0.29 85 30 166 0
29OCT26 910.00 C 0.00 0.00 0.00 0.15 -0.24 85 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 0.12 -0.21 85 0 38 0
29OCT26 930.00 C 0.00 0.00 0.00 0.10 -0.17 85 0 106 0
29OCT26 940.00 C 0.88 1.00 0.88 0.09 -0.14 86 59 90 +21
29OCT26 950.00 C 0.00 0.00 0.00 0.07 -0.12 86 0 126 0
29OCT26 960.00 C 0.00 0.00 0.00 0.05 -0.11 85 0 117 0
29OCT26 970.00 C 0.00 0.00 0.00 0.04 -0.09 85 0 124 0
29OCT26 980.00 C 0.00 0.00 0.00 0.03 -0.08 84 0 94 0
29OCT26 990.00 C 0.00 0.00 0.00 0.02 -0.07 83 0 64 0
29OCT26 1,000.00 C 0.40 0.70 0.40 0.01 -0.06 80 5 103 -1
29OCT26 1,010.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 163 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 57 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 88 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 89 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 90 0 86 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 91 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 92 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 101 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 103 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 104 0 53 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 105 0 74 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 109 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 111 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 112 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 113 0 38 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 116 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 119 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 119 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 120 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 124 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 128 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 132 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 137 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 140 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 144 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 148 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 150 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 151 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 153 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 154 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 154 0 86 0
27NOV26 300.00 C 0.00 0.00 0.00 273.83 - 86 0 0 -
27NOV26 310.00 C 0.00 0.00 0.00 264.12 -28.82 86 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 254.48 -28.75 86 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 244.92 -28.66 86 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 235.45 -28.56 86 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 226.09 -28.44 86 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 216.86 -28.29 86 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 207.76 -28.12 86 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 198.82 -27.91 86 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 190.03 -27.69 86 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 181.43 -27.43 86 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 173.01 -27.15 86 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 164.80 -26.84 86 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 156.80 -26.49 86 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 149.01 -26.12 86 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 141.46 -25.72 86 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 134.15 -25.28 86 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 127.07 -24.83 86 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 120.24 -24.35 86 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 113.67 -23.84 86 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 107.34 -23.32 86 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 101.27 -22.76 86 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 95.44 -22.21 86 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 87.18 -24.32 82 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 82.01 -23.57 82 0 0 0
27NOV26 550.00 C 69.82 69.82 69.82 77.09 -22.81 83 3 3 +3
27NOV26 560.00 C 0.00 0.00 0.00 72.40 -19.22 83 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 67.93 -18.62 83 0 0 0
27NOV26 580.00 C 55.50 55.50 55.50 63.70 -18.01 83 1 16 +1
27NOV26 590.00 C 56.79 56.79 56.79 59.67 -17.41 84 1 16 +1
27NOV26 600.00 C 50.00 50.00 49.00 55.87 -16.80 84 80 101 +80
27NOV26 610.00 C 0.00 0.00 0.00 52.26 -16.20 84 0 16 0
27NOV26 620.00 C 44.70 44.70 44.70 48.86 -15.59 84 2 87 +2
27NOV26 630.00 C 0.00 0.00 0.00 45.64 -15.00 84 0 52 0
27NOV26 640.00 C 0.00 0.00 0.00 42.61 -14.42 84 0 78 0
27NOV26 650.00 C 34.67 34.67 34.67 39.75 -13.84 84 1 152 0
27NOV26 660.00 C 0.00 0.00 0.00 37.07 -13.26 84 0 214 0
27NOV26 670.00 C 0.00 0.00 0.00 34.54 -12.71 84 0 65 0
27NOV26 680.00 C 32.00 32.00 28.00 32.17 -12.16 84 26 107 +16
27NOV26 690.00 C 30.89 30.89 30.89 29.95 -11.62 85 1 102 +1
27NOV26 700.00 C 23.90 23.90 23.90 27.86 -11.10 85 1 36 +1
27NOV26 710.00 C 0.00 0.00 0.00 25.91 -10.59 85 0 106 0
27NOV26 720.00 C 25.30 25.30 25.30 24.08 -10.10 85 1 311 +1
27NOV26 730.00 C 0.00 0.00 0.00 22.37 -9.63 85 0 220 0
27NOV26 740.00 C 0.00 0.00 0.00 20.78 -9.16 85 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 19.29 -8.71 85 0 132 0
27NOV26 760.00 C 16.80 16.80 16.80 17.89 -8.28 85 1 10 0
27NOV26 770.00 C 0.00 0.00 0.00 16.60 -7.86 85 0 26 0
27NOV26 780.00 C 15.03 15.03 15.03 15.39 -7.46 85 7 63 0
27NOV26 790.00 C 0.00 0.00 0.00 14.47 -6.87 85 0 34 0
27NOV26 800.00 C 13.40 13.49 13.40 13.49 -6.43 86 8 694 0
27NOV26 810.00 C 14.00 14.00 14.00 12.88 -5.71 86 1 17 0
27NOV26 820.00 C 0.00 0.00 0.00 12.04 -5.31 87 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 11.14 -5.04 87 0 34 0
27NOV26 840.00 C 0.00 0.00 0.00 10.31 -4.78 87 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 9.26 -4.81 86 0 46 0
27NOV26 860.00 C 0.00 0.00 0.00 8.82 -4.29 86 0 27 0
27NOV26 870.00 C 0.00 0.00 0.00 7.92 -4.67 86 0 99 0
27NOV26 880.00 C 0.00 0.00 0.00 7.32 -4.06 86 0 69 0
27NOV26 890.00 C 0.00 0.00 0.00 6.97 -3.96 86 0 180 0
27NOV26 900.00 C 0.00 0.00 0.00 6.26 -3.67 86 0 210 0
27NOV26 910.00 C 0.00 0.00 0.00 5.78 -3.69 86 0 5 0
27NOV26 920.00 C 0.00 0.00 0.00 5.34 -3.48 86 0 1 0
27NOV26 930.00 C 0.00 0.00 0.00 4.93 -3.28 86 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 4.56 -3.08 86 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 4.21 -2.90 86 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 3.88 -2.73 86 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 3.59 -2.56 86 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 3.31 -2.41 86 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 3.05 -2.27 86 0 42 0
27NOV26 1,000.00 C 5.00 5.00 5.00 2.82 -2.12 86 2 19 0
27NOV26 1,010.00 C 0.00 0.00 0.00 2.60 -2.00 86 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 2.40 -1.87 86 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 2.21 -1.76 86 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 2.04 -1.65 86 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 1.88 -1.55 86 0 56 0
27NOV26 1,060.00 C 0.00 0.00 0.00 1.74 -1.45 86 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 1.60 -1.36 86 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 1.48 -1.27 86 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 1.36 -1.20 86 0 70 0
27NOV26 1,100.00 C 3.80 3.80 3.80 1.26 -1.12 86 1 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 1.16 -1.05 86 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 1.07 -0.98 86 0 210 0
27NOV26 1,130.00 C 0.00 0.00 0.00 0.99 -0.91 86 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 0.91 -0.86 86 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 0.84 -0.80 86 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 0.77 -0.76 86 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 0.71 -0.71 86 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 0.66 -0.66 86 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 0.61 -0.61 86 0 23 0
27NOV26 1,200.00 C 2.30 2.30 2.30 0.56 -0.58 86 7 3,894 -5
27NOV26 1,210.00 C 0.00 0.00 0.00 0.52 -0.54 86 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 0.48 -0.50 86 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 0.44 -0.47 86 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 0.40 -0.45 86 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 0.37 -0.42 86 0 41 0
27NOV26 1,260.00 C 0.00 0.00 0.00 0.34 -0.39 86 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 0.32 -0.36 86 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 0.29 -0.34 86 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 0.27 -0.32 86 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 0.25 -0.29 86 0 3,730 0
27NOV26 1,310.00 C 0.00 0.00 0.00 0.23 -0.27 86 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.21 -0.26 86 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.20 -0.24 86 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 0.18 -0.22 86 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 0.17 -0.21 86 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 0.15 -0.20 86 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 0.14 -0.18 86 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.13 -0.17 86 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 0.12 -0.16 86 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 0.11 -0.15 86 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.10 -0.14 86 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.09 -0.14 85 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.08 -0.13 85 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.07 -0.12 85 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.06 -0.12 84 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.05 -0.12 84 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.04 -0.12 83 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.03 -0.12 82 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.02 -0.12 80 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.01 -0.12 77 0 6,072 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.01 -0.11 77 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.01 -0.10 77 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.01 -0.09 78 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.01 -0.08 78 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.01 -0.07 79 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.01 -0.06 79 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.01 -0.05 80 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.01 -0.04 80 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 90 0 80 0
30DEC26 300.00 C 0.00 0.00 0.00 276.95 - 83 0 0 -
30DEC26 310.00 C 0.00 0.00 0.00 267.74 -28.11 83 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 258.64 -27.94 83 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 249.68 -27.74 83 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 240.87 -27.50 83 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 232.20 -27.26 83 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 223.69 -26.99 83 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 215.36 -26.69 83 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 207.19 -26.39 83 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 199.21 -26.06 83 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 191.42 -25.70 83 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 183.83 -25.32 83 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 176.43 -24.92 83 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 169.23 -24.52 83 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 162.24 -24.09 83 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 155.45 -23.65 83 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 148.86 -23.20 83 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 142.49 -22.73 83 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 136.32 -22.26 83 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 130.36 -21.77 83 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 124.60 -21.28 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 119.05 -20.78 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 113.70 -20.27 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 108.54 -19.77 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 100.47 -18.68 80 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 95.84 -18.19 80 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 91.39 -17.70 81 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 87.12 -17.20 81 0 15 0
30DEC26 580.00 C 71.62 71.62 71.62 83.03 -19.79 81 1 167 0
30DEC26 590.00 C 0.00 0.00 0.00 79.10 -16.22 81 0 30 0
30DEC26 600.00 C 69.87 69.87 62.52 75.33 -15.74 81 8 75 +1
30DEC26 610.00 C 0.00 0.00 0.00 71.72 -15.26 81 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 68.27 -14.79 81 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 64.97 -14.32 81 0 62 0
30DEC26 640.00 C 0.00 0.00 0.00 61.81 -13.86 81 0 30 0
30DEC26 650.00 C 53.82 53.82 49.00 58.79 -13.41 82 10 67 +1
30DEC26 660.00 C 0.00 0.00 0.00 55.91 -12.97 82 0 105 0
30DEC26 670.00 C 0.00 0.00 0.00 53.16 -12.53 82 0 61 0
30DEC26 680.00 C 0.00 0.00 0.00 50.53 -12.11 82 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 48.03 -11.68 82 0 31 0
30DEC26 700.00 C 0.00 0.00 0.00 45.64 -11.27 82 0 109 0
30DEC26 710.00 C 0.00 0.00 0.00 43.36 -10.88 82 0 47 0
30DEC26 720.00 C 0.00 0.00 0.00 41.19 -10.49 82 0 45 0
30DEC26 730.00 C 33.00 33.00 33.00 40.33 -8.90 83 1 60 0
30DEC26 740.00 C 0.00 0.00 0.00 37.15 -11.19 82 0 10 0
30DEC26 750.00 C 0.00 0.00 0.00 35.28 -9.38 82 0 353 0
30DEC26 760.00 C 0.00 0.00 0.00 34.53 -7.99 83 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 32.78 -8.96 83 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 31.11 -8.63 83 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 29.53 -8.29 83 0 280 0
30DEC26 800.00 C 26.75 26.85 23.00 28.03 -7.97 83 437 619 -18
30DEC26 810.00 C 0.00 0.00 0.00 26.60 -7.66 83 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 25.24 -7.36 83 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 23.95 -7.07 83 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 22.72 -6.79 83 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 21.55 -6.53 83 0 17 0
30DEC26 860.00 C 0.00 0.00 0.00 20.45 -6.26 83 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 19.40 -6.01 83 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 18.40 -5.77 83 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 17.45 -5.53 83 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 16.55 -4.65 83 0 38 0
30DEC26 910.00 C 0.00 0.00 0.00 15.70 -5.09 83 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 14.89 -4.88 83 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 14.12 -4.68 83 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 13.39 -4.49 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 12.70 -4.30 83 0 10 0
30DEC26 960.00 C 0.00 0.00 0.00 12.05 -4.11 83 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 11.43 -3.94 83 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 10.84 -3.77 83 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 10.28 -3.61 83 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 9.75 -3.46 83 0 39 0
30DEC26 1,010.00 C 0.00 0.00 0.00 9.24 -3.32 83 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 8.77 -3.17 83 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 8.32 -3.04 83 0 31 0
30DEC26 1,040.00 C 0.00 0.00 0.00 7.89 -2.91 83 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 7.48 -2.79 83 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 7.10 -2.66 83 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 6.73 -2.55 83 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 6.38 -2.44 83 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 6.06 -2.33 83 0 2 0
30DEC26 1,100.00 C 9.20 9.20 8.90 5.74 -2.24 83 14 4,337 +4
30DEC26 1,110.00 C 0.00 0.00 0.00 5.45 -2.14 83 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 5.17 -2.04 83 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 4.91 -1.95 83 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 4.65 -1.87 83 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 4.42 -1.78 83 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 4.19 -1.71 83 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 3.98 -1.63 83 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 3.77 -1.57 83 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 3.58 -1.50 83 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 3.40 -1.43 83 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 3.23 -1.36 83 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 3.06 -1.31 83 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 2.91 -1.25 83 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 2.76 -1.19 83 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 2.62 -1.14 83 0 27 0
30DEC26 1,260.00 C 0.00 0.00 0.00 2.49 -1.09 83 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 2.36 -1.05 83 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 2.24 -1.00 83 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 2.13 -0.95 83 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 2.02 -0.91 83 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 1.92 -0.87 83 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 1.82 -0.84 83 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 1.73 -0.80 83 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 1.65 -0.76 83 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 1.56 -0.73 83 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 1.48 -0.70 83 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 1.41 -0.67 83 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 1.34 -0.64 83 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 1.27 -0.61 83 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 1.21 -0.58 83 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 1.15 -0.56 83 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 1.09 -0.54 83 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 1.04 -0.51 83 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 0.99 -0.48 83 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 0.94 -0.46 83 0 31 0
30DEC26 1,460.00 C 0.00 0.00 0.00 0.89 -0.45 83 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 0.85 -0.42 83 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 0.81 -0.40 83 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 0.77 -0.39 83 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 0.73 -0.37 83 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 0.69 -0.36 83 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 0.66 -0.34 83 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 0.63 -0.32 83 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 0.60 -0.31 83 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 0.57 -0.30 83 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 0.54 -0.29 83 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 0.51 -0.28 83 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 0.49 -0.26 83 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 0.47 -0.25 83 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 0.44 -0.24 83 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 0.42 -0.23 83 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 0.40 -0.22 83 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 0.38 -0.21 83 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 0.36 -0.20 83 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 0.35 -0.19 83 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 0.33 -0.18 83 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 0.31 -0.18 83 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 0.30 -0.17 83 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 0.29 -0.16 83 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 0.27 -0.16 83 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 0.26 -0.15 83 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 0.25 -0.14 83 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 0.24 -0.13 83 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 0.22 -0.13 83 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 0.21 -0.13 83 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 0.20 -0.12 83 0 30 0
30DEC26 1,770.00 C 0.00 0.00 0.00 0.19 -0.12 83 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 0.18 -0.11 83 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.17 -0.11 83 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.16 -0.11 83 0 64 0
28JAN27 300.00 C 0.00 0.00 0.00 280.78 - 83 0 0 -
28JAN27 310.00 C 0.00 0.00 0.00 272.03 -27.81 83 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 258.64 -32.40 68 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 254.98 -27.40 83 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 246.69 -27.18 83 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 238.57 -26.93 83 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 230.61 -26.67 83 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 222.83 -26.39 83 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 215.22 -26.11 83 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 207.80 -25.79 83 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 200.56 -25.47 83 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 193.50 -25.14 83 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 186.62 -24.81 83 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 179.94 -24.44 83 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 173.44 -24.08 83 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 162.11 -28.72 78 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 160.99 -23.32 83 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 155.04 -22.93 83 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 149.27 -22.54 83 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 139.37 -26.45 79 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 134.13 -25.87 79 0 0 0
28JAN27 510.00 C 0.00 0.00 0.00 133.04 -21.31 83 0 0 0
28JAN27 520.00 C 0.00 0.00 0.00 124.14 -24.73 80 0 0 0
28JAN27 530.00 C 0.00 0.00 0.00 119.39 -19.86 80 0 4 0
28JAN27 540.00 C 0.00 0.00 0.00 114.80 -19.46 80 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 110.37 -19.05 80 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 106.09 -18.65 80 0 30 0
28JAN27 570.00 C 0.00 0.00 0.00 101.96 -18.24 81 0 15 0
28JAN27 580.00 C 89.02 89.02 89.02 97.98 -17.83 81 2 9 +2
28JAN27 590.00 C 0.00 0.00 0.00 94.14 -17.43 81 0 6 0
28JAN27 600.00 C 84.00 84.00 80.80 90.44 -17.03 81 8 25 +7
28JAN27 610.00 C 0.00 0.00 0.00 86.87 -16.64 81 0 15 0
28JAN27 620.00 C 0.00 0.00 0.00 83.44 -16.24 81 0 15 0
28JAN27 630.00 C 0.00 0.00 0.00 80.13 -15.85 81 0 15 0
28JAN27 640.00 C 0.00 0.00 0.00 76.95 -15.45 81 0 22 0
28JAN27 650.00 C 0.00 0.00 0.00 73.88 -15.08 81 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 73.13 -12.50 83 0 1 0
28JAN27 670.00 C 0.00 0.00 0.00 68.10 -14.32 81 0 2 0
28JAN27 680.00 C 0.00 0.00 0.00 65.37 -13.96 82 0 15 0
28JAN27 690.00 C 0.00 0.00 0.00 62.75 -13.59 82 0 7 0
28JAN27 700.00 C 0.00 0.00 0.00 60.23 -13.24 82 0 18 0
28JAN27 710.00 C 0.00 0.00 0.00 59.60 -11.09 83 0 24 0
28JAN27 720.00 C 0.00 0.00 0.00 57.20 -12.92 83 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 53.25 -12.20 82 0 16 0
28JAN27 740.00 C 0.00 0.00 0.00 51.10 -11.87 82 0 1 0
28JAN27 750.00 C 0.00 0.00 0.00 50.55 -11.90 83 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 47.06 -11.22 82 0 16 0
28JAN27 770.00 C 0.00 0.00 0.00 46.55 -9.51 83 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 43.33 -10.60 82 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 41.58 -10.30 82 0 10 0
28JAN27 800.00 C 0.00 0.00 0.00 39.89 -10.01 82 0 6 0
28JAN27 810.00 C 0.00 0.00 0.00 39.46 -10.03 83 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 37.87 -8.30 83 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 35.25 -9.16 82 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 34.87 -9.17 83 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 33.46 -8.90 83 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 32.10 -8.65 83 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 30.80 -8.39 83 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 29.56 -8.14 83 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 28.37 -7.89 83 0 0 0
28JAN27 900.00 C 0.00 0.00 0.00 26.40 -7.44 82 0 3 0
28JAN27 910.00 C 0.00 0.00 0.00 26.12 -7.43 83 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 25.07 -7.21 83 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 24.06 -6.99 83 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 23.09 -6.78 83 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 22.16 -6.57 83 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 21.27 -6.37 83 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 20.41 -5.38 83 0 4 0
28JAN27 980.00 C 0.00 0.00 0.00 19.59 -5.99 83 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 18.81 -5.06 83 0 6 0
28JAN27 1,000.00 C 0.00 0.00 0.00 18.05 -5.63 83 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 17.33 -5.45 83 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 16.64 -5.28 83 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 288.82 - 81 0 0 -
30MAR27 310.00 C 0.00 0.00 0.00 280.79 -27.46 81 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 272.93 -27.27 81 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 265.23 -27.06 81 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 257.69 -26.84 81 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 250.31 -26.62 81 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 243.10 -26.39 81 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 236.06 -26.14 81 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 229.18 -25.88 81 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 222.47 -25.62 81 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 215.92 -25.35 81 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 209.54 -25.08 81 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 203.33 -24.78 81 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 197.27 -24.50 81 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 191.38 -24.19 81 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 185.64 -23.89 81 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 180.06 -23.58 81 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 174.63 -23.28 81 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 169.35 -22.96 81 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 164.23 -22.64 81 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 159.24 -22.32 81 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 154.40 -22.00 81 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 149.70 -21.67 81 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 145.14 -21.35 81 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 140.71 -21.02 81 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 136.41 -20.69 81 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 132.24 -20.36 81 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 128.20 -20.03 81 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 120.54 -23.44 78 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 116.85 -18.99 78 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 113.27 -22.56 79 0 0 0
30MAR27 610.00 C 94.80 94.80 94.80 109.80 -18.17 79 1 2 +1
30MAR27 620.00 C 0.00 0.00 0.00 106.44 -17.86 79 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 103.18 -17.55 79 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 100.02 -17.24 79 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 96.96 -16.93 79 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 93.99 -16.63 79 0 4 0
30MAR27 670.00 C 0.00 0.00 0.00 91.11 -16.33 79 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 91.06 -13.30 81 0 26 0
30MAR27 690.00 C 0.00 0.00 0.00 88.28 -13.09 81 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 83.01 -15.45 79 0 31 0
30MAR27 710.00 C 0.00 0.00 0.00 82.97 -12.67 81 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 78.03 -14.87 79 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 75.65 -14.59 79 0 8 0
30MAR27 740.00 C 0.00 0.00 0.00 75.62 -14.61 81 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 71.12 -14.04 79 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 68.96 -13.77 79 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 66.87 -13.50 80 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 64.85 -13.23 80 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 62.89 -12.97 80 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 60.99 -12.72 80 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 59.15 -12.47 80 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 57.37 -12.22 80 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 55.64 -11.98 80 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 53.97 -11.74 80 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 52.35 -11.51 80 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 50.79 -11.27 80 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 49.27 -11.04 80 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 49.26 -11.04 81 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 47.81 -10.92 81 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 45.00 -10.38 80 0 17 0
30MAR27 910.00 C 0.00 0.00 0.00 44.99 -10.38 81 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 42.37 -9.96 80 0 2,526 0
30MAR27 930.00 C 0.00 0.00 0.00 42.36 -9.96 81 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 41.14 -9.84 81 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 39.93 -9.64 81 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 38.75 -9.44 81 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 36.49 -8.97 80 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 36.48 -7.72 81 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 35.45 -7.53 81 0 0 0
30MAR27 1,000.00 C 31.28 31.28 31.28 33.38 -8.42 80 10 232 +10
30MAR27 1,010.00 C 0.00 0.00 0.00 32.41 -8.24 80 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 32.40 -7.14 81 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 31.50 -6.96 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 30.59 -7.86 81 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 29.71 -7.80 81 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 28.85 -7.64 81 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 27.18 -7.26 80 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 27.17 -7.26 81 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 26.44 -7.16 81 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 25.68 -7.02 81 0 0 0
30MAR27 1,110.00 C 25.00 25.00 25.00 24.20 -6.66 80 4 187 +4
30MAR27 1,120.00 C 0.00 0.00 0.00 24.19 -6.66 81 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 23.55 -6.58 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 22.88 -6.45 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 22.24 -6.30 81 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 21.61 -6.17 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 21.00 -6.04 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 20.41 -5.91 81 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 19.24 -5.62 80 0 145 0
30MAR27 1,200.00 C 18.88 18.88 18.88 18.71 -6.14 80 2 131 +2
30MAR27 1,210.00 C 0.00 0.00 0.00 18.70 -5.59 81 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 18.22 -5.43 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 17.72 -5.31 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 17.23 -5.20 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 16.75 -5.09 81 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 16.29 -4.98 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 15.84 -4.88 81 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 15.41 -4.77 81 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 14.98 -4.67 81 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 14.57 -4.58 81 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 14.18 -4.47 81 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 13.79 -4.38 81 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 13.41 -4.29 81 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 13.05 -4.20 81 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 12.70 -4.11 81 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 12.36 -4.02 81 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 12.02 -3.94 81 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 11.70 -3.86 81 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 11.39 -3.77 81 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 11.38 -2.95 81 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 10.79 -3.53 81 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 10.50 -3.54 81 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 10.22 -3.47 81 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 9.95 -3.39 81 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 9.69 -3.32 81 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 9.43 -3.25 81 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 9.18 -3.19 81 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 8.94 -3.12 81 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 8.71 -3.05 81 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 8.70 -3.05 81 0 1,094 0
30MAR27 1,510.00 C 0.00 0.00 0.00 8.26 -2.92 81 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 8.04 -2.87 81 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 7.83 -2.81 81 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 7.63 -2.75 81 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 7.43 -2.69 81 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 7.24 -2.64 81 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 7.06 -2.58 81 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 6.87 -2.53 81 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 6.70 -2.47 81 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 6.53 -2.42 81 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 6.36 -2.37 81 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 6.20 -2.32 81 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 6.04 -2.28 81 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 5.89 -2.23 81 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 5.74 -2.18 81 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 5.59 -2.14 81 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 5.45 -2.10 81 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 5.32 -2.05 81 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 5.31 -2.05 81 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 5.05 -2.18 81 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 4.93 -1.93 81 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 4.80 -2.05 81 0 30 0
30MAR27 1,730.00 C 0.00 0.00 0.00 4.68 -1.86 81 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 4.57 -1.96 81 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 4.46 -1.77 81 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 4.35 -1.74 81 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 4.24 -1.84 81 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 4.13 -1.85 81 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 4.03 -1.64 81 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 3.93 -1.61 81 0 1 0
29JUN27 300.00 C 0.00 0.00 0.00 301.20 - 79 0 0 -
29JUN27 310.00 C 0.00 0.00 0.00 294.00 -26.84 79 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 286.96 -26.64 79 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 280.07 -26.43 79 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 273.34 -26.21 79 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 266.75 -25.99 79 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 260.32 -25.77 79 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 254.04 -25.53 79 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 247.91 -25.29 79 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 241.92 -25.05 79 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 236.07 -24.81 79 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 230.37 -24.56 79 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 224.80 -24.31 79 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 219.37 -24.06 79 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 214.08 -23.80 79 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 208.91 -23.55 79 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 203.88 -23.28 79 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 198.97 -23.02 79 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 194.18 -22.76 79 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 189.52 -22.49 79 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 184.97 -22.23 79 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 180.54 -21.96 79 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 176.22 -21.69 79 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 172.01 -21.43 79 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 167.91 -21.16 79 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 163.91 -20.90 79 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 155.22 -25.43 77 0 0 0
29JUN27 570.00 C 113.38 113.38 113.38 151.54 -25.05 77 15 15 +15
29JUN27 580.00 C 113.89 113.89 113.89 147.95 -24.68 77 43 58 +43
29JUN27 590.00 C 0.00 0.00 0.00 144.46 -24.31 77 0 0 0
29JUN27 600.00 C 107.90 107.90 107.90 141.05 -23.95 77 15 15 +15
29JUN27 610.00 C 105.18 105.18 105.18 137.73 -23.59 77 15 15 +15
29JUN27 620.00 C 0.00 0.00 0.00 134.50 -23.23 77 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 131.35 -22.88 77 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 128.28 -18.01 77 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 125.29 -17.76 77 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 122.38 -17.52 77 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 119.54 -17.28 78 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 116.78 -20.03 78 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 114.08 -20.85 78 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 114.07 -17.91 79 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 112.27 -16.84 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 109.70 -16.60 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 103.97 -15.88 78 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 101.61 -15.65 78 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 99.30 -15.43 78 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 97.05 -15.21 78 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 94.85 -15.00 78 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 94.84 -15.00 79 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 93.44 -15.01 79 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 91.34 -14.80 79 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 86.62 -14.15 78 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 84.69 -13.94 78 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 82.81 -13.73 78 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 80.97 -13.54 78 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 79.18 -13.34 78 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 77.44 -13.14 78 0 503 0
29JUN27 870.00 C 0.00 0.00 0.00 77.43 -13.14 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 74.08 -12.76 78 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 74.07 -12.76 79 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 73.07 -12.77 79 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 71.48 -12.58 79 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 69.93 -12.40 79 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 68.42 -12.22 79 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 66.95 -12.03 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 65.51 -11.86 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 64.11 -11.68 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 62.74 -11.50 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 61.40 -11.34 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 60.10 -11.17 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 57.06 -10.67 78 0 55 0
29JUN27 1,010.00 C 0.00 0.00 0.00 55.85 -10.52 78 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 55.84 -9.20 79 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 55.19 -8.54 79 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 54.03 -9.69 79 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 52.90 -10.21 79 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 51.80 -10.06 79 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 50.73 -9.91 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 49.68 -9.76 79 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 48.65 -9.62 79 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 47.65 -9.47 79 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 45.27 -9.06 79 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 44.35 -8.91 79 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 44.34 -8.91 79 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 43.87 -8.93 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 42.98 -8.80 79 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 42.11 -8.67 79 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 41.26 -8.54 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 40.43 -8.41 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 39.62 -8.29 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 38.83 -8.16 79 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 36.91 -7.80 79 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 36.90 -7.80 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 36.56 -7.80 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 35.83 -7.69 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 35.13 -7.57 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 34.44 -7.46 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 33.76 -7.36 79 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 33.10 -7.25 79 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 32.46 -7.14 79 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 31.82 -5.87 79 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 31.21 -6.47 79 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 30.60 -6.83 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 30.01 -6.73 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 29.43 -6.64 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 28.87 -6.54 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 28.32 -6.44 79 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 27.78 -6.34 79 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 27.25 -6.25 79 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 26.73 -6.16 79 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 26.22 -6.08 79 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 25.73 -5.99 79 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 25.24 -5.90 79 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 24.77 -5.82 79 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 24.31 -5.73 79 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 23.85 -5.65 79 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 23.41 -5.56 79 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 22.97 -5.49 79 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 22.55 -5.40 79 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 22.13 -5.33 79 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 21.72 -5.26 79 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 21.32 -5.18 79 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 20.93 -5.11 79 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 20.55 -5.03 79 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 20.17 -4.96 79 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 19.81 -4.89 79 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 19.45 -4.82 79 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 19.10 -4.75 79 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 18.75 -4.68 79 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 18.41 -4.62 79 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 18.08 -4.55 79 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 17.76 -4.49 79 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 17.44 -4.42 79 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 17.13 -4.36 79 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 16.83 -4.30 79 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 16.53 -4.24 79 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 16.23 -4.18 79 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 15.95 -4.12 79 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 15.67 -4.06 79 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 15.39 -4.01 79 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 14.90 -3.60 79 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 14.86 -3.63 79 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 14.60 -3.84 79 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 14.34 -3.79 79 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 14.10 -3.73 79 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 13.85 -3.69 79 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 13.61 -3.64 79 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 13.38 -3.58 79 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 13.15 -3.53 79 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 12.92 -3.49 79 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 12.70 -3.44 79 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 313.22 - 79 0 0 -
29SEP27 310.00 C 0.00 0.00 0.00 306.65 -25.59 79 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 300.22 -25.36 79 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 293.94 -25.11 79 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 287.80 -24.86 79 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 281.80 -24.61 79 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 275.94 -24.35 79 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 270.21 -24.10 79 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 264.61 -23.84 79 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 259.14 -23.59 79 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 253.80 -23.33 79 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 248.58 -23.07 79 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 243.48 -22.81 79 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 238.50 -22.55 79 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 233.64 -22.29 79 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 228.89 -22.02 79 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 224.25 -21.77 79 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 219.71 -21.51 79 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 215.29 -21.25 79 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 210.96 -21.00 79 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 206.74 -20.74 79 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 202.62 -20.48 79 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 198.59 -20.23 79 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 194.65 -19.98 79 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 190.81 -19.73 79 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 187.05 -19.49 79 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 183.38 -19.24 79 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 179.80 -18.99 79 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 176.29 -18.76 79 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 172.87 -18.52 79 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 164.44 -23.37 76 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 164.43 -19.87 78 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 158.17 -22.71 76 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 158.16 -19.37 78 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 156.90 -12.12 79 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 149.30 -16.61 77 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 149.29 -13.58 78 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 148.15 -11.74 79 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 145.37 -14.51 79 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 142.65 -11.48 79 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 139.98 -11.36 79 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 137.38 -11.23 79 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 130.79 -15.15 77 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 130.78 -12.55 78 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 129.91 -10.86 79 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 127.53 -10.73 79 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 125.20 -13.05 79 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 122.93 -14.61 79 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 120.70 -14.42 79 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 118.52 -14.23 79 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 112.89 -13.62 77 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 112.88 -13.62 78 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 112.26 -13.67 79 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 110.26 -13.49 79 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 108.30 -13.32 79 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 106.39 -13.14 79 0 500 0
29SEP27 860.00 C 0.00 0.00 0.00 104.52 -12.96 79 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 102.68 -12.79 79 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 100.89 -12.62 79 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 99.13 -12.45 79 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 97.41 -12.29 79 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 95.72 -12.13 79 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 94.07 -11.97 79 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 92.46 -11.81 79 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 90.87 -11.66 79 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 89.32 -11.50 79 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 87.80 -11.35 79 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 83.73 -10.86 78 0 1 0
29SEP27 980.00 C 0.00 0.00 0.00 83.72 -10.86 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 83.43 -10.91 79 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 82.03 -10.77 79 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 80.66 -10.63 79 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 79.32 -10.48 79 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 78.00 -10.35 79 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 76.71 -10.22 79 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 75.45 -10.08 79 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 74.21 -9.95 79 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 72.99 -9.82 79 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 71.80 -9.70 79 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 70.63 -9.57 79 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 69.49 -9.44 79 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 68.37 -9.32 79 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 67.26 -9.21 79 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 66.18 -9.09 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 65.13 -8.96 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 64.09 -8.85 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 63.07 -8.74 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 62.07 -8.63 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 61.09 -8.52 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 60.13 -8.41 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 59.18 -8.31 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 58.26 -8.19 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 57.35 -8.09 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 56.46 -7.99 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 55.58 -7.89 79 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 54.73 -7.78 79 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 53.88 -7.69 79 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 53.06 -7.59 79 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 52.25 -7.49 79 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 51.45 -7.40 79 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 50.67 -7.31 79 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 49.90 -7.22 79 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 49.15 -7.12 79 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 48.40 -7.04 79 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 47.68 -6.95 79 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 46.96 -6.87 79 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 46.26 -6.78 79 0 0 0
29SEP27 1,370.00 C 36.00 36.00 36.00 44.21 -6.49 78 1 134 0
TOTAL CALL 2,273 79,119 +1,085
16OCT26 500.00 P 1.60 1.60 1.39 0.66 - 103 4 4 -
16OCT26 505.00 P 0.00 0.00 0.00 0.91 - 104 0 0 -
16OCT26 510.00 P 1.40 2.20 1.40 1.25 - 104 5 5 -
16OCT26 515.00 P 1.59 1.59 1.59 1.66 - 104 1 1 -
16OCT26 520.00 P 2.90 3.50 1.60 2.19 +1.20 104 71 66 +52
16OCT26 525.00 P 2.19 2.19 2.19 2.86 +1.52 104 1 55 0
16OCT26 530.00 P 0.00 0.00 0.00 3.61 +1.90 104 0 3 0
16OCT26 535.00 P 5.18 6.09 5.18 4.60 +2.41 104 3 47 +1
16OCT26 540.00 P 5.00 6.50 5.00 5.73 +3.01 104 7 135 +5
16OCT26 545.00 P 7.41 8.50 7.41 7.03 +3.60 105 3 21 +3
16OCT26 550.00 P 4.95 10.00 4.95 8.60 +4.43 105 9 447 +7
16OCT26 555.00 P 11.00 11.00 11.00 10.27 +5.12 105 1 49 0
16OCT26 560.00 P 13.00 14.00 13.00 12.31 +6.16 105 30 46 +15
16OCT26 565.00 P 0.00 0.00 0.00 14.49 +7.04 106 0 20 0
16OCT26 570.00 P 18.99 18.99 18.99 16.93 +8.17 106 2 20 0
16OCT26 575.00 P 16.16 22.00 16.16 19.62 +9.21 106 124 128 +84
16OCT26 580.00 P 12.35 22.00 12.35 22.48 +10.48 107 23 48 +7
16OCT26 585.00 P 20.00 22.00 16.00 25.66 +11.56 108 26 17 +6
16OCT26 590.00 P 21.00 21.00 17.02 28.40 +12.25 105 46 72 +43
16OCT26 595.00 P 0.00 0.00 0.00 32.56 +14.00 109 0 101 0
16OCT26 600.00 P 27.78 35.00 24.30 36.26 +15.24 110 10 51 -1
16OCT26 605.00 P 0.00 0.00 0.00 40.22 +16.42 112 2 9 -2
16OCT26 610.00 P 0.00 0.00 0.00 43.83 +17.17 110 0 41 0
16OCT26 615.00 P 0.00 0.00 0.00 47.13 +17.34 103 0 63 0
16OCT26 620.00 P 0.00 0.00 0.00 51.37 +18.43 103 0 54 0
16OCT26 625.00 P 0.00 0.00 0.00 55.73 +19.61 103 0 38 0
16OCT26 630.00 P 0.00 0.00 0.00 60.20 +20.46 103 0 15 0
16OCT26 635.00 P 0.00 0.00 0.00 64.75 +21.23 103 0 90 0
16OCT26 640.00 P 0.00 0.00 0.00 69.39 +21.94 103 0 29 0
16OCT26 645.00 P 0.00 0.00 0.00 74.08 +22.55 103 0 21 0
16OCT26 650.00 P 75.00 75.00 75.00 78.85 +23.44 103 8 20 -4
16OCT26 655.00 P 0.00 0.00 0.00 83.64 +25.04 103 0 6 0
16OCT26 660.00 P 78.00 78.00 78.00 88.49 +25.57 103 2 45 +1
16OCT26 665.00 P 0.00 0.00 0.00 93.36 +26.07 103 0 21 0
16OCT26 670.00 P 0.00 0.00 0.00 98.27 +26.53 103 0 0 0
16OCT26 675.00 P 0.00 0.00 0.00 103.19 +26.90 103 0 15 0
16OCT26 680.00 P 0.00 0.00 0.00 108.14 +27.28 103 0 29 0
16OCT26 685.00 P 0.00 0.00 0.00 113.09 +27.53 103 0 19 0
16OCT26 690.00 P 0.00 0.00 0.00 118.06 +27.80 103 0 0 0
16OCT26 695.00 P 0.00 0.00 0.00 123.04 +28.01 103 0 16 0
16OCT26 700.00 P 0.00 0.00 0.00 128.02 +28.19 103 0 24 0
16OCT26 705.00 P 0.00 0.00 0.00 133.01 +28.36 103 0 207 0
16OCT26 710.00 P 0.00 0.00 0.00 138.00 +28.48 0 0 15 0
16OCT26 715.00 P 0.00 0.00 0.00 143.00 +28.60 0 0 0 0
16OCT26 720.00 P 0.00 0.00 0.00 148.00 +28.69 0 0 0 0
16OCT26 725.00 P 0.00 0.00 0.00 153.00 +28.77 0 0 0 0
16OCT26 730.00 P 0.00 0.00 0.00 158.00 +28.83 0 0 1 0
16OCT26 735.00 P 0.00 0.00 0.00 163.00 +28.87 0 0 0 0
16OCT26 740.00 P 0.00 0.00 0.00 168.00 +28.91 0 0 0 0
16OCT26 745.00 P 0.00 0.00 0.00 173.00 +28.94 0 0 0 0
16OCT26 750.00 P 0.00 0.00 0.00 178.00 +28.96 0 0 0 0
16OCT26 755.00 P 0.00 0.00 0.00 183.00 +28.98 0 0 0 0
16OCT26 760.00 P 0.00 0.00 0.00 188.00 +28.99 0 0 0 0
16OCT26 765.00 P 0.00 0.00 0.00 193.00 +29.00 0 0 0 0
16OCT26 770.00 P 0.00 0.00 0.00 198.00 +29.00 0 0 0 0
16OCT26 775.00 P 0.00 0.00 0.00 203.00 +29.00 0 0 0 0
16OCT26 780.00 P 0.00 0.00 0.00 208.00 +29.00 0 0 0 0
16OCT26 785.00 P 0.00 0.00 0.00 213.00 +29.00 0 0 0 0
16OCT26 790.00 P 0.00 0.00 0.00 218.00 +29.00 0 0 0 0
16OCT26 795.00 P 0.00 0.00 0.00 223.00 +29.00 0 0 0 0
16OCT26 800.00 P 0.00 0.00 0.00 228.00 +29.00 0 0 0 0
16OCT26 805.00 P 0.00 0.00 0.00 233.00 +29.00 0 0 0 0
16OCT26 810.00 P 0.00 0.00 0.00 238.00 +29.00 0 0 0 0
16OCT26 815.00 P 0.00 0.00 0.00 243.00 +29.00 0 0 0 0
23OCT26 500.00 P 5.50 8.60 5.50 5.93 - 85 35 33 -
23OCT26 505.00 P 7.07 7.07 7.07 6.94 - 86 10 10 -
23OCT26 510.00 P 7.96 8.00 7.95 7.97 - 86 43 39 -
23OCT26 515.00 P 9.10 11.26 9.10 9.07 - 86 19 19 -
23OCT26 520.00 P 7.80 10.22 7.80 10.41 +4.23 86 54 58 +53
23OCT26 525.00 P 14.23 14.25 13.82 11.76 +4.68 86 39 39 +39
23OCT26 530.00 P 12.72 15.93 12.72 13.26 +5.14 86 160 160 +160
23OCT26 535.00 P 10.62 11.10 10.62 14.96 +5.80 86 5 5 +5
23OCT26 540.00 P 15.00 15.69 15.00 16.66 +6.30 86 53 54 +50
23OCT26 545.00 P 0.00 0.00 0.00 18.58 +6.87 86 0 31 0
23OCT26 550.00 P 0.00 0.00 0.00 20.66 +7.60 86 0 9 0
23OCT26 555.00 P 26.92 26.92 26.92 22.75 +8.17 87 15 45 +15
23OCT26 560.00 P 27.98 29.87 27.98 25.09 +8.80 87 70 196 +64
23OCT26 565.00 P 0.00 0.00 0.00 27.59 +9.59 87 0 0 0
23OCT26 570.00 P 33.00 33.00 33.00 30.08 +10.24 87 10 46 +10
23OCT26 575.00 P 0.00 0.00 0.00 32.83 +10.90 87 6 21 +6
23OCT26 580.00 P 37.75 37.75 37.75 35.73 +11.70 87 4 32 +2
23OCT26 585.00 P 0.00 0.00 0.00 38.63 +12.46 88 0 25 0
23OCT26 590.00 P 0.00 0.00 0.00 41.74 +13.07 88 0 46 0
23OCT26 595.00 P 0.00 0.00 0.00 45.04 +13.87 88 0 45 0
23OCT26 600.00 P 35.82 35.82 35.82 46.93 +13.26 85 6 15 +6
23OCT26 605.00 P 0.00 0.00 0.00 50.26 +13.76 85 0 0 0
23OCT26 610.00 P 0.00 0.00 0.00 53.82 +14.41 85 0 0 0
23OCT26 615.00 P 0.00 0.00 0.00 57.38 +15.06 85 0 0 0
23OCT26 620.00 P 0.00 0.00 0.00 60.96 +15.57 85 0 0 0
23OCT26 625.00 P 0.00 0.00 0.00 64.85 +16.16 85 0 0 0
23OCT26 630.00 P 0.00 0.00 0.00 68.73 +18.25 85 0 1 0
23OCT26 635.00 P 0.00 0.00 0.00 72.62 +18.92 85 0 8 0
23OCT26 640.00 P 0.00 0.00 0.00 79.00 +21.78 93 0 0 0
23OCT26 645.00 P 60.79 92.00 60.79 80.07 +19.28 81 2 1 +1
23OCT26 650.00 P 0.00 0.00 0.00 85.02 +20.66 85 1 1 +1
23OCT26 655.00 P 0.00 0.00 0.00 89.24 +21.22 85 0 0 0
23OCT26 660.00 P 0.00 0.00 0.00 93.63 +21.72 85 0 0 0
23OCT26 665.00 P 0.00 0.00 0.00 98.02 +22.23 85 0 0 0
23OCT26 670.00 P 0.00 0.00 0.00 102.41 +22.72 85 0 0 0
23OCT26 675.00 P 0.00 0.00 0.00 106.93 +23.20 85 0 0 0
23OCT26 680.00 P 0.00 0.00 0.00 111.50 +23.60 85 0 0 0
23OCT26 685.00 P 0.00 0.00 0.00 116.07 +24.01 85 0 0 0
23OCT26 690.00 P 0.00 0.00 0.00 120.65 +24.42 85 0 0 0
23OCT26 695.00 P 0.00 0.00 0.00 125.36 +24.79 85 0 0 0
23OCT26 700.00 P 0.00 0.00 0.00 130.07 +25.11 85 0 0 0
23OCT26 705.00 P 0.00 0.00 0.00 134.78 +25.43 85 0 0 0
23OCT26 710.00 P 0.00 0.00 0.00 139.53 +25.78 85 0 0 0
23OCT26 715.00 P 0.00 0.00 0.00 144.34 +26.05 85 0 0 0
23OCT26 720.00 P 0.00 0.00 0.00 149.16 +26.30 85 0 0 0
23OCT26 725.00 P 0.00 0.00 0.00 153.97 +26.53 85 0 0 0
23OCT26 730.00 P 0.00 0.00 0.00 158.82 +26.81 85 0 0 0
23OCT26 735.00 P 0.00 0.00 0.00 163.71 +27.01 85 0 0 0
23OCT26 740.00 P 0.00 0.00 0.00 168.59 +27.18 85 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.03 +0.02 86 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.05 +0.03 86 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.09 +0.05 86 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.15 +0.09 85 0 1 0
29OCT26 380.00 P 0.00 0.00 0.00 0.24 +0.14 85 0 23 0
29OCT26 390.00 P 0.00 0.00 0.00 0.37 +0.19 85 0 13 0
29OCT26 400.00 P 1.55 1.55 1.55 0.60 +0.32 86 1 18 +1
29OCT26 410.00 P 1.65 1.65 1.65 0.89 +0.46 86 15 29 +14
29OCT26 420.00 P 2.01 2.72 2.01 1.27 +0.62 86 15 80 -15
29OCT26 430.00 P 2.41 2.41 2.41 1.81 +0.86 86 1 354 0
29OCT26 440.00 P 0.00 0.00 0.00 2.53 +1.20 86 0 221 0
29OCT26 450.00 P 4.79 4.79 4.79 3.37 +1.50 86 1 51 0
29OCT26 460.00 P 0.00 0.00 0.00 4.52 +1.96 86 0 32 0
29OCT26 470.00 P 5.87 7.50 5.87 5.91 +2.55 86 7 146 +2
29OCT26 480.00 P 7.80 7.80 7.80 7.49 +3.00 86 1 53 +1
29OCT26 490.00 P 0.00 0.00 0.00 9.57 +3.81 86 0 22 0
29OCT26 500.00 P 10.06 14.65 10.06 11.83 +4.49 86 28 90 +10
29OCT26 510.00 P 12.24 15.97 12.24 14.58 +5.36 86 27 30 +22
29OCT26 520.00 P 14.69 20.30 14.69 17.67 +6.33 87 17 34 +8
29OCT26 530.00 P 0.00 0.00 0.00 21.14 +7.20 87 0 46 0
29OCT26 540.00 P 23.50 23.50 23.50 25.11 +8.42 87 1 353 0
29OCT26 550.00 P 25.00 32.00 24.30 29.36 +9.27 87 12 517 -6
29OCT26 560.00 P 0.00 0.00 0.00 34.23 +10.67 87 0 108 0
29OCT26 570.00 P 43.08 43.08 41.04 39.29 +11.50 88 64 87 +40
29OCT26 580.00 P 0.00 0.00 0.00 45.01 +12.97 88 0 65 0
29OCT26 590.00 P 56.00 56.00 56.00 50.90 +13.82 88 1 99 -1
29OCT26 600.00 P 48.61 62.00 48.53 57.39 +15.25 89 37 250 +6
29OCT26 610.00 P 53.73 66.66 53.73 62.20 +14.25 85 6 52 -5
29OCT26 620.00 P 0.00 0.00 0.00 69.17 +15.34 85 0 262 0
29OCT26 630.00 P 74.50 74.50 74.50 76.36 +16.04 85 2 224 0
29OCT26 640.00 P 0.00 0.00 0.00 83.88 +18.84 85 0 321 0
29OCT26 650.00 P 0.00 0.00 0.00 94.45 +22.55 92 0 112 0
29OCT26 660.00 P 0.00 0.00 0.00 102.67 +23.58 93 0 118 0
29OCT26 670.00 P 0.00 0.00 0.00 111.28 +24.84 95 0 185 0
29OCT26 680.00 P 118.61 125.00 118.61 119.91 +22.82 96 18 919 +13
29OCT26 690.00 P 0.00 0.00 0.00 128.96 +26.87 98 0 25 0
29OCT26 700.00 P 145.00 145.00 145.00 138.05 +27.66 100 2 597 +1
29OCT26 710.00 P 0.00 0.00 0.00 147.33 +25.01 101 1 15 0
29OCT26 720.00 P 0.00 0.00 0.00 156.78 +25.64 103 0 134 0
29OCT26 730.00 P 150.00 150.00 150.00 166.25 +26.03 106 6 120 -6
29OCT26 740.00 P 0.00 0.00 0.00 175.98 +26.67 109 0 851 0
29OCT26 750.00 P 190.00 190.00 190.00 185.71 +27.01 112 11 125 -11
29OCT26 760.00 P 0.00 0.00 0.00 195.37 +27.22 114 1 112 0
29OCT26 770.00 P 0.00 0.00 0.00 205.47 +27.80 118 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 215.42 +28.02 121 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 225.47 +28.34 124 0 63 0
29OCT26 800.00 P 0.00 0.00 0.00 235.15 +30.47 126 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 245.64 +30.27 132 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 248.37 +21.53 85 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 266.00 +29.13 140 0 3 0
29OCT26 840.00 P 278.35 278.35 278.35 274.23 +27.28 135 1 209 0
29OCT26 850.00 P 0.00 0.00 0.00 286.05 +29.01 146 0 206 0
29OCT26 860.00 P 0.00 0.00 0.00 296.69 +29.49 152 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 298.02 +28.72 85 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 308.00 +28.80 0 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 318.00 +28.87 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 336.62 +28.57 164 0 36 0
29OCT26 910.00 P 0.00 0.00 0.00 338.00 +28.97 0 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 348.00 +28.99 0 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 366.96 +28.35 174 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 372.33 +26.64 152 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 385.19 +29.22 170 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 388.00 +29.00 0 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 398.00 +29.00 0 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 408.00 +29.00 0 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 418.00 +24.12 0 0 18 0
29OCT26 1,000.00 P 0.00 0.00 0.00 436.85 +29.52 191 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 446.91 +29.04 194 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 448.00 +29.00 0 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 458.00 +29.00 0 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 468.00 +29.00 0 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 482.44 +27.34 177 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 488.00 +29.00 0 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 506.40 +29.81 205 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 514.50 +34.60 197 0 114 0
29OCT26 1,090.00 P 0.00 0.00 0.00 524.00 +28.02 196 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 534.00 +26.00 198 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 544.00 +29.83 200 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 555.00 +31.50 208 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 558.00 +29.00 0 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 575.00 +30.50 213 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 584.00 +30.00 208 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 595.00 +31.50 217 0 56 0
29OCT26 1,170.00 P 0.00 0.00 0.00 604.00 +29.50 212 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 615.00 +31.00 220 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 624.50 +31.00 219 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 628.00 +29.00 0 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 638.00 +29.00 0 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 648.00 +29.00 0 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 658.00 +29.00 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 668.00 +29.00 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 678.00 +29.00 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 688.00 +29.00 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 698.00 +29.00 0 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 708.00 +29.00 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 718.00 +29.00 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 728.00 +29.00 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 738.00 +29.00 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 748.00 +29.00 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 758.00 +29.00 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 768.00 +29.00 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 778.00 +29.00 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 788.00 +29.00 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 798.00 +29.00 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 808.00 +29.00 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 818.00 +29.00 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 828.00 +29.00 0 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 838.00 +29.00 0 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 848.00 +29.00 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 858.00 +29.00 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 868.00 +29.00 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 878.00 +29.00 0 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 888.00 +29.00 0 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 898.00 +29.00 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 908.00 +29.00 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 918.00 +29.00 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 928.00 +29.00 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 938.00 +29.00 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 948.00 +29.00 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 958.00 +29.00 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 968.00 +29.00 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 978.00 +29.00 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 988.00 +29.00 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 998.00 +29.00 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 1,008.00 +29.00 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 1,018.00 +29.00 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 1,028.00 +29.00 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 1,038.00 +29.00 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,048.00 +29.00 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,058.00 +29.00 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,068.00 +29.00 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,078.00 +29.00 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,088.00 +29.00 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,098.00 +29.00 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,108.00 +29.00 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,118.00 +29.00 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,128.00 +29.00 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,138.00 +29.00 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,148.00 +29.00 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,158.00 +29.00 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,168.00 +29.00 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,178.00 +29.00 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,188.00 +29.00 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,198.00 +29.00 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,208.00 +29.00 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,218.00 +29.00 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,228.00 +29.00 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.65 - 86 0 0 -
27NOV26 310.00 P 0.00 0.00 0.00 0.90 +0.21 86 0 54 0
27NOV26 320.00 P 0.00 0.00 0.00 1.22 +0.28 86 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 1.61 +0.35 86 0 17 0
27NOV26 340.00 P 0.00 0.00 0.00 2.13 +0.48 86 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 2.71 +0.59 86 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 3.56 +0.77 86 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 4.45 +1.08 86 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 5.49 +1.12 86 0 19 0
27NOV26 390.00 P 0.00 0.00 0.00 6.74 +1.48 87 0 30 0
27NOV26 400.00 P 0.00 0.00 0.00 8.04 +1.55 87 0 52 0
27NOV26 410.00 P 11.21 11.21 11.21 9.76 +2.00 87 1 2 +1
27NOV26 420.00 P 0.00 0.00 0.00 11.49 +2.26 87 0 16 0
27NOV26 430.00 P 0.00 0.00 0.00 13.56 +2.60 87 0 16 0
27NOV26 440.00 P 0.00 0.00 0.00 15.85 +3.15 87 0 20 0
27NOV26 450.00 P 21.00 22.50 21.00 18.15 +3.26 87 2 18 +2
27NOV26 460.00 P 25.66 25.66 25.66 21.09 +3.90 87 15 91 +9
27NOV26 470.00 P 24.72 24.72 24.70 24.04 +4.54 87 2 10 +1
27NOV26 480.00 P 0.00 0.00 0.00 27.16 +4.70 87 0 23 0
27NOV26 490.00 P 0.00 0.00 0.00 30.84 +5.42 87 0 9 0
27NOV26 500.00 P 36.00 38.87 36.00 34.52 +6.11 87 5 72 +5
27NOV26 510.00 P 0.00 0.00 0.00 38.43 +6.32 87 0 40 0
27NOV26 520.00 P 0.00 0.00 0.00 42.90 +7.10 88 0 6 0
27NOV26 530.00 P 51.15 51.15 51.15 47.37 +7.86 88 2 69 0
27NOV26 540.00 P 0.00 0.00 0.00 51.97 +8.08 88 0 38 0
27NOV26 550.00 P 53.00 64.23 53.00 57.26 +8.88 88 16 61 -4
27NOV26 560.00 P 0.00 0.00 0.00 62.55 +9.68 88 0 142 0
27NOV26 570.00 P 67.34 67.34 67.34 67.85 +10.08 88 10 271 0
27NOV26 580.00 P 70.36 70.36 70.36 73.80 +10.73 89 1 116 0
27NOV26 590.00 P 0.00 0.00 0.00 79.91 +11.53 89 0 95 0
27NOV26 600.00 P 87.60 93.50 87.60 86.01 +12.31 89 3 111 0
27NOV26 610.00 P 0.00 0.00 0.00 92.34 +12.59 89 0 374 0
27NOV26 620.00 P 0.00 0.00 0.00 99.22 +13.36 90 0 191 0
27NOV26 630.00 P 0.00 0.00 0.00 106.10 +14.11 90 0 17 0
27NOV26 640.00 P 0.00 0.00 0.00 109.70 +11.50 86 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 120.25 +15.16 91 0 142 0
27NOV26 660.00 P 0.00 0.00 0.00 127.84 +15.86 91 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 135.44 +16.56 91 0 93 0
27NOV26 680.00 P 149.00 149.00 149.00 143.04 +17.22 91 2 82 0
27NOV26 690.00 P 0.00 0.00 0.00 150.98 +17.56 92 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 159.20 +18.17 93 0 107 0
27NOV26 710.00 P 0.00 0.00 0.00 167.42 +18.78 93 0 40 0
27NOV26 720.00 P 0.00 0.00 0.00 175.65 +19.39 93 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 184.06 +19.73 94 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 192.81 +20.25 95 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 201.56 +20.77 96 0 424 0
27NOV26 760.00 P 0.00 0.00 0.00 210.33 +21.29 96 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 219.11 +21.74 96 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 228.22 +22.09 97 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 230.50 +21.87 86 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 246.61 +22.95 99 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 248.36 +22.69 86 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 257.33 +23.01 86 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 266.58 +23.33 86 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 275.84 +23.66 86 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 286.05 +24.93 88 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 296.69 +26.63 92 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 303.67 +24.62 86 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 322.57 +25.61 108 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 322.68 +25.11 86 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 336.62 +28.57 98 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 341.73 +25.61 86 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 351.26 +25.85 86 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 366.96 +28.35 104 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 372.33 +26.64 93 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 391.70 +27.23 119 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 391.71 +27.23 93 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 399.72 +26.81 86 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 421.73 +27.80 124 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 431.84 +27.96 125 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 436.85 +29.52 115 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 452.10 +28.24 129 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 462.23 +28.37 131 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 472.38 +28.51 133 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 482.54 +28.65 134 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 492.74 +28.78 136 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 502.96 +28.87 138 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 513.19 +28.98 140 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 523.42 +29.07 142 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 533.66 +29.17 144 0 99 0
27NOV26 1,100.00 P 527.00 527.00 527.00 543.91 +29.27 146 1 121 +1
27NOV26 1,110.00 P 0.00 0.00 0.00 554.18 +29.38 148 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 564.45 +29.44 150 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 564.46 +29.44 125 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 575.00 +19.55 128 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 584.00 +28.54 127 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 605.64 +29.72 158 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 605.65 +29.72 134 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 626.24 +29.81 161 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 636.50 +29.80 163 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 646.84 +29.86 165 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 654.50 +37.51 161 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 654.51 +35.51 136 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 658.00 +29.00 0 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 668.00 +29.00 0 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 678.00 +29.00 0 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 688.00 +29.00 0 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 698.00 +29.00 0 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 708.00 +29.00 0 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 733.50 +44.50 169 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 745.50 +28.50 174 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 745.51 +17.51 149 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 748.00 +19.99 0 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 758.00 +29.00 0 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 768.00 +29.00 0 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 778.00 +29.00 0 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 788.00 +29.00 0 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 798.00 +29.00 0 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 808.00 +29.00 0 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 818.00 +29.00 0 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 842.50 +25.50 178 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 853.50 +36.49 181 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 862.50 +43.50 180 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 862.51 +33.51 149 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 868.00 +29.00 0 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 878.00 +29.00 0 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 902.50 +43.50 183 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 902.51 +33.51 153 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 908.00 +29.00 0 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 918.00 +29.00 0 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 928.00 +29.00 0 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 938.00 +29.00 0 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 948.00 +29.00 0 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 958.00 +29.00 0 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 968.00 +12.00 0 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 991.50 +35.49 189 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 1,001.50 +42.50 190 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 1,011.50 +42.50 191 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 1,021.50 +42.50 191 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 1,031.50 +42.50 192 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 1,031.51 +32.51 159 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 1,051.50 +42.50 194 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,051.51 +32.51 160 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,058.00 +29.00 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,068.00 +29.00 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,078.00 +29.00 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,088.00 +29.00 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,098.00 +29.00 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,108.00 +29.00 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,132.50 +28.50 203 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,132.51 +28.50 172 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,138.00 +29.00 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,148.00 +29.00 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,158.00 +13.00 0 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,168.00 +22.99 0 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,178.00 +13.00 0 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,200.50 +35.49 204 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,210.50 +41.50 204 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,220.50 +41.50 205 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,220.51 +31.51 167 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,240.50 +41.50 207 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 2.91 - 83 0 0 -
30DEC26 310.00 P 6.05 7.10 6.05 3.68 +0.87 84 16 26 +16
30DEC26 320.00 P 0.00 0.00 0.00 4.49 +1.04 83 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 5.41 +1.15 83 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 6.57 +1.36 83 0 2 0
30DEC26 350.00 P 12.00 12.00 12.00 8.10 +1.95 84 1 30 0
30DEC26 360.00 P 0.00 0.00 0.00 9.16 +1.70 83 0 3 0
30DEC26 370.00 P 0.00 0.00 0.00 11.24 +2.45 84 0 7 0
30DEC26 380.00 P 0.00 0.00 0.00 13.05 +2.85 84 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 14.93 +2.92 84 0 76 0
30DEC26 400.00 P 22.45 23.00 19.00 17.33 +3.50 84 23 39 +21
30DEC26 410.00 P 0.00 0.00 0.00 19.73 +4.48 84 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 22.13 +4.55 84 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 25.19 +5.28 84 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 27.44 +5.19 83 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 31.34 +5.46 85 0 3 0
30DEC26 460.00 P 0.00 0.00 0.00 34.87 +6.76 85 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 38.69 +6.67 85 0 1 0
30DEC26 480.00 P 0.00 0.00 0.00 42.51 +7.18 85 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 46.35 +7.20 85 0 1 0
30DEC26 500.00 P 60.00 60.00 60.00 50.95 +7.98 85 1 51 +1
30DEC26 510.00 P 60.00 66.00 60.00 55.56 +8.77 85 3 17 +3
30DEC26 520.00 P 68.48 68.48 68.48 60.19 +9.18 85 1 33 +1
30DEC26 530.00 P 0.00 0.00 0.00 64.86 +9.23 85 0 1 0
30DEC26 540.00 P 72.29 72.29 72.29 70.30 +10.06 85 10 12 +10
30DEC26 550.00 P 86.80 86.80 86.80 75.73 +10.86 86 10 49 +10
30DEC26 560.00 P 0.00 0.00 0.00 81.17 +11.37 86 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 86.63 +11.40 86 0 16 0
30DEC26 580.00 P 95.00 106.02 95.00 92.72 +12.06 86 20 66 -1
30DEC26 590.00 P 0.00 0.00 0.00 98.97 +12.86 86 0 52 0
30DEC26 600.00 P 0.00 0.00 0.00 105.21 +13.65 86 0 82 0
30DEC26 610.00 P 0.00 0.00 0.00 111.47 +13.74 86 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 117.91 +13.94 87 0 58 0
30DEC26 630.00 P 130.00 130.00 130.00 124.92 +14.70 87 2 144 0
30DEC26 640.00 P 0.00 0.00 0.00 131.93 +15.46 87 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 138.94 +16.12 87 0 208 0
30DEC26 660.00 P 0.00 0.00 0.00 145.97 +16.14 87 0 195 0
30DEC26 670.00 P 0.00 0.00 0.00 153.21 +16.38 88 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 160.91 +17.07 88 0 73 0
30DEC26 690.00 P 0.00 0.00 0.00 168.62 +17.76 88 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 176.33 +18.43 88 0 152 0
30DEC26 710.00 P 0.00 0.00 0.00 184.05 +18.50 89 0 106 0
30DEC26 720.00 P 0.00 0.00 0.00 191.80 +18.55 89 0 183 0
30DEC26 730.00 P 0.00 0.00 0.00 200.08 +19.12 90 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 208.40 +19.72 90 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 216.73 +20.32 90 0 67 0
30DEC26 760.00 P 0.00 0.00 0.00 225.06 +20.73 90 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 233.40 +20.76 91 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 241.85 +20.89 91 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 250.68 +21.39 92 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 259.52 +21.90 92 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 268.36 +22.40 93 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 277.22 +22.78 93 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 286.08 +22.80 93 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 286.37 +14.26 83 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 295.34 +14.38 83 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 304.33 +14.52 83 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 313.32 +23.35 83 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 331.99 +24.45 97 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 332.00 +24.45 84 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 340.35 +23.90 83 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 349.45 +24.01 83 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 358.76 +24.32 83 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 368.07 +24.62 83 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 377.38 +24.92 83 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 391.70 +27.23 92 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 396.04 +25.34 83 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 405.39 +25.38 83 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 427.19 +26.19 104 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 437.02 +26.42 105 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 446.86 +26.65 106 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 452.10 +28.24 100 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 462.23 +28.37 101 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 472.38 +28.51 103 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 482.54 +28.65 104 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 492.74 +28.78 106 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 502.96 +28.87 107 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 516.10 +31.89 113 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 526.12 +31.77 115 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 536.15 +27.95 116 0 0 0
30DEC26 1,100.00 P 542.00 546.00 542.00 546.19 +28.11 117 14 29 +14
30DEC26 1,110.00 P 0.00 0.00 0.00 556.24 +28.27 118 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 566.29 +31.28 119 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 576.36 +28.38 120 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 576.37 +20.92 103 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 584.00 +28.54 99 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 605.64 +29.72 122 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 605.65 +29.72 105 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 626.24 +29.81 125 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 636.50 +29.80 126 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 646.84 +28.48 128 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 657.60 +39.23 130 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 657.61 +37.55 113 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 658.26 +9.44 83 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 668.20 +9.21 83 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 698.50 +39.50 135 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 708.76 +29.40 136 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 719.02 +39.65 138 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 729.28 +29.53 139 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 739.55 +39.79 140 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 749.84 +29.66 142 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 760.14 +32.14 143 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 760.15 +32.14 127 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 780.74 +29.79 145 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 780.75 +29.79 130 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 780.76 +29.79 106 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 811.64 +29.87 149 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 811.65 +29.87 134 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 811.66 +9.29 111 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 818.00 +15.62 0 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 842.50 +19.53 138 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 853.50 +30.52 141 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 873.44 +50.45 157 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 873.45 +19.58 142 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 873.46 +19.58 121 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 878.00 +3.53 0 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 902.50 +17.73 143 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 902.51 +7.44 120 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 908.00 +2.63 0 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 918.00 +12.62 0 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 928.00 +22.61 0 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 938.00 +1.73 0 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 948.00 +11.72 0 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 958.00 +21.71 0 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 968.00 +12.00 0 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 991.50 +35.49 147 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 1,001.50 +42.50 147 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 1,011.50 +42.50 148 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 1,021.50 +42.50 149 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 1,031.50 +42.50 149 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 1,031.51 +32.51 126 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,051.50 +42.50 151 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,051.51 +32.51 127 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,058.00 +29.00 0 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,095.00 +26.00 175 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,095.01 +17.51 160 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,095.02 +6.02 140 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,098.00 +0.50 0 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,108.00 +0.50 0 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,132.50 +24.99 158 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,132.51 +24.99 135 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,138.00 +29.00 0 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,171.50 +23.00 175 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,171.51 +23.00 158 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,171.52 +23.00 134 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,178.00 +13.00 0 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,200.50 +35.49 158 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,210.50 +41.50 159 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,220.50 +41.50 159 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,220.51 +31.51 132 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,240.50 +41.50 161 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 5.95 - 83 0 0 -
28JAN27 310.00 P 0.00 0.00 0.00 7.36 +1.26 84 0 15 0
28JAN27 320.00 P 0.00 0.00 0.00 8.50 +1.53 83 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 9.86 +1.53 83 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 11.57 +1.88 83 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 13.81 +2.67 84 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 15.25 +2.27 83 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 17.43 +2.60 83 0 0 0
28JAN27 380.00 P 25.20 25.20 25.20 20.44 +3.77 84 1 1 +1
28JAN27 390.00 P 0.00 0.00 0.00 22.26 +3.24 83 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 25.53 +4.09 84 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 27.87 +4.00 83 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 31.88 +4.63 84 0 1 0
28JAN27 430.00 P 0.00 0.00 0.00 35.06 +5.52 84 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 38.53 +4.92 84 0 1 0
28JAN27 450.00 P 0.00 0.00 0.00 42.46 +5.67 85 0 1 0
28JAN27 460.00 P 0.00 0.00 0.00 46.39 +6.21 85 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 50.32 +6.20 85 0 3 0
28JAN27 480.00 P 0.00 0.00 0.00 54.48 +6.42 85 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 59.21 +7.21 85 0 0 0
28JAN27 500.00 P 74.60 74.60 74.60 63.94 +7.99 85 5 7 +5
28JAN27 510.00 P 0.00 0.00 0.00 68.67 +8.06 85 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 73.42 +8.07 85 0 2 0
28JAN27 530.00 P 93.30 93.30 93.30 78.78 +8.69 85 15 15 +14
28JAN27 540.00 P 0.00 0.00 0.00 84.32 +9.48 85 0 31 0
28JAN27 550.00 P 0.00 0.00 0.00 89.87 +10.16 85 0 0 0
28JAN27 560.00 P 110.09 110.09 109.45 95.43 +10.17 86 30 30 +30
28JAN27 570.00 P 116.52 117.41 115.87 101.01 +10.19 86 31 41 +25
28JAN27 580.00 P 123.10 123.10 122.47 107.21 +10.83 86 30 30 +15
28JAN27 590.00 P 129.83 131.05 129.18 113.56 +11.62 86 115 115 +115
28JAN27 600.00 P 128.61 128.61 128.61 119.92 +12.39 86 15 30 +15
28JAN27 610.00 P 0.00 0.00 0.00 126.28 +12.46 86 0 75 0
28JAN27 620.00 P 0.00 0.00 0.00 132.65 +12.48 86 0 136 0
28JAN27 630.00 P 0.00 0.00 0.00 139.34 +12.81 87 0 105 0
28JAN27 640.00 P 0.00 0.00 0.00 146.44 +13.54 87 0 121 0
28JAN27 650.00 P 0.00 0.00 0.00 153.55 +14.27 87 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 160.67 +14.86 87 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 162.90 +14.43 83 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 174.92 +14.89 87 0 14 0
28JAN27 690.00 P 0.00 0.00 0.00 182.40 +15.25 88 0 15 0
28JAN27 700.00 P 0.00 0.00 0.00 190.19 +15.91 88 0 34 0
28JAN27 710.00 P 0.00 0.00 0.00 197.99 +16.58 88 0 22 0
28JAN27 720.00 P 0.00 0.00 0.00 199.79 +16.72 83 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 213.60 +17.28 88 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 214.97 +16.80 83 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 222.60 +16.86 83 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 230.75 +17.43 83 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 238.89 +17.98 83 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 247.05 +18.54 83 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 255.21 +19.04 83 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 263.37 +19.05 83 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 271.55 +19.08 83 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 279.76 +19.13 83 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 288.37 +19.58 83 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 297.01 +20.05 83 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 305.65 +20.51 83 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 314.30 +20.96 83 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 322.96 +21.17 83 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 331.99 +21.56 84 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 350.51 +31.44 94 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 350.52 +22.80 85 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 358.10 +21.73 83 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 378.15 +33.11 95 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 378.16 +24.45 86 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 396.78 +34.38 96 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 396.79 +25.58 86 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 415.45 +35.21 97 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 415.46 +26.18 87 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 427.19 +26.19 90 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 437.02 +26.42 91 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 446.86 +26.65 92 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 452.10 +26.60 87 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 462.23 +27.66 88 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 12.44 - 81 0 0 -
30MAR27 310.00 P 0.00 0.00 0.00 14.82 +1.80 82 0 15 0
30MAR27 320.00 P 0.00 0.00 0.00 16.34 +1.74 81 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 18.32 +1.76 81 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 21.49 +2.41 82 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 23.41 +2.56 81 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 25.96 +2.56 81 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 28.65 +2.69 81 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 31.87 +3.35 81 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 36.15 +4.69 82 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 39.48 +3.74 82 0 7 0
30MAR27 410.00 P 0.00 0.00 0.00 42.81 +3.74 82 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 46.84 +4.43 82 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 50.92 +5.15 82 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 55.01 +5.14 82 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 59.11 +5.14 82 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 63.32 +5.25 82 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 68.21 +6.03 82 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 73.10 +6.79 83 0 100 0
30MAR27 490.00 P 0.00 0.00 0.00 78.00 +6.84 83 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 82.90 +6.84 83 0 792 0
30MAR27 510.00 P 109.94 109.94 109.94 87.82 +6.85 83 15 85 0
30MAR27 520.00 P 0.00 0.00 0.00 93.36 +7.48 83 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 99.07 +8.26 83 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 104.77 +8.81 83 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 110.49 +8.82 83 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 116.21 +8.82 83 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 121.96 +8.84 83 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 128.32 +9.47 83 1 15 -1
30MAR27 590.00 P 0.00 0.00 0.00 134.82 +10.23 84 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 141.32 +10.96 84 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 147.83 +11.03 84 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 154.35 +11.04 84 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 160.88 +11.05 84 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 167.54 +11.19 84 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 174.78 +11.90 84 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 176.72 +7.30 81 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 183.75 +7.77 81 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 196.52 +13.40 85 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 203.78 +13.41 85 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 204.91 +13.04 81 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 211.99 +13.07 81 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 226.09 +13.94 85 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 234.00 +14.57 85 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 241.92 +15.20 86 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 249.84 +15.80 86 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 257.76 +15.87 86 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 265.70 +15.89 86 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 265.71 +15.48 81 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 273.41 +15.48 81 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 289.81 +16.21 87 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 289.82 +16.21 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 297.86 +16.79 81 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 315.29 +17.82 87 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 315.30 +17.82 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 322.63 +17.79 81 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 330.91 +17.82 81 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 339.19 +17.84 81 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 347.49 +17.88 81 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 355.88 +18.00 81 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 364.59 +18.44 81 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 373.31 +18.87 81 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 382.03 +19.30 81 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 390.76 +19.72 81 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 399.49 +20.06 81 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 408.24 +20.09 81 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 416.99 +20.12 81 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 438.53 +20.76 91 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 438.54 +20.76 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 443.33 +20.25 81 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 452.36 +20.54 81 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 461.46 +20.88 81 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 470.57 +21.23 81 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 479.68 +21.57 81 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 488.79 +21.89 81 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 497.92 +22.19 81 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 522.26 +22.89 94 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 522.27 +22.89 87 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 526.12 +7.99 82 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 550.53 +32.39 96 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 550.54 +29.26 87 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 569.50 +23.18 96 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 569.51 +23.18 88 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 576.36 +27.68 86 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 598.55 +40.72 98 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 598.56 +31.57 89 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 605.64 +29.48 87 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 609.37 +6.46 81 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 637.37 +34.45 100 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 647.09 +24.89 100 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 656.83 +34.62 101 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 657.60 +16.01 93 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 657.61 +6.32 82 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 666.11 +14.81 81 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 675.64 +16.65 81 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 698.50 +37.89 97 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 708.76 +29.40 97 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 719.02 +39.52 98 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 729.28 +19.65 99 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 739.55 +29.91 100 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 749.84 +29.66 101 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 760.14 +21.22 102 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 760.15 +21.22 92 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 780.74 +29.79 104 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 780.75 +29.79 93 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 781.87 +25.96 81 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 811.64 +29.87 107 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 811.65 +29.87 96 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 811.66 +9.29 82 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 820.81 +18.43 81 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 842.50 +19.53 99 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 853.50 +30.52 101 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 873.44 +49.88 112 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 873.45 +19.58 102 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 873.46 +19.58 89 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 879.70 +5.23 81 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 902.50 +17.73 102 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 902.51 +7.44 89 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 909.25 +3.88 81 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 919.10 +13.72 81 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 928.96 +23.57 81 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 938.83 +2.56 81 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 948.70 +12.42 81 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 958.59 +22.30 81 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 968.50 +12.50 81 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 991.50 +35.49 106 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 1,001.50 +40.96 107 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 1,011.50 +41.11 107 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 1,021.50 +41.26 108 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 1,031.50 +41.40 108 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 1,031.51 +31.55 93 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,051.50 +41.67 109 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,051.51 +31.80 94 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,058.00 +28.40 0 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,095.00 +26.00 125 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,095.01 +17.51 115 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,095.02 +6.02 102 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,098.00 +0.50 0 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,108.00 +0.50 0 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,132.50 +24.99 114 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,161.84 +54.32 134 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,161.85 +52.74 125 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,171.50 +23.00 125 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,171.51 +23.00 115 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,171.52 +23.00 99 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,178.00 +13.00 0 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,200.50 +35.49 114 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,210.50 +41.50 115 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,220.50 +41.50 115 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,220.51 +31.51 98 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,264.84 +65.84 142 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 23.30 - 80 0 0 -
29JUN27 310.00 P 0.00 0.00 0.00 26.08 +3.14 80 0 0 0
29JUN27 320.00 P 46.00 46.00 46.00 28.87 +2.45 80 1 9 +1
29JUN27 330.00 P 0.00 0.00 0.00 31.66 +2.45 81 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 34.91 +2.90 80 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 38.41 +3.51 81 0 2 0
29JUN27 360.00 P 0.00 0.00 0.00 41.91 +3.50 81 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 45.42 +3.50 81 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 48.94 +3.51 81 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 53.09 +4.14 81 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 57.36 +4.85 81 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 61.64 +4.85 81 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 65.92 +4.84 81 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 70.22 +4.85 81 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 74.79 +5.13 81 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 79.87 +5.90 81 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 84.95 +6.49 81 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 90.04 +6.49 81 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 95.13 +6.49 81 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 100.24 +6.50 81 0 0 0
29JUN27 500.00 P 131.00 131.00 131.00 105.39 +6.54 81 10 12 +10
29JUN27 510.00 P 0.00 0.00 0.00 111.28 +7.32 81 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 117.17 +8.08 81 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 123.07 +8.41 82 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 128.97 +8.41 82 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 134.88 +8.42 82 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 140.80 +8.43 82 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 146.75 +8.47 82 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 153.30 +9.09 82 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 159.97 +9.83 82 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 166.64 +10.53 82 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 173.32 +10.58 82 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 180.01 +10.59 82 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 186.70 +10.60 82 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 193.41 +10.62 82 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 200.15 +10.66 83 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 207.28 +11.09 83 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 214.67 +11.76 83 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 222.07 +12.43 83 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 229.47 +12.94 83 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 236.88 +12.95 83 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 244.30 +12.96 83 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 251.73 +12.99 83 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 251.74 +5.58 80 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 258.86 +5.28 79 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 266.21 +5.20 79 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 274.02 +13.00 79 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 281.83 +13.96 79 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 298.33 +14.96 84 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 306.38 +15.41 84 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 314.45 +15.43 84 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 322.52 +15.45 84 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 330.60 +15.47 85 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 330.61 +15.47 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 336.69 +15.08 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 344.58 +15.13 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 352.65 +15.35 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 371.83 +16.32 85 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 371.84 +16.32 81 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 377.71 +16.81 79 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 386.08 +17.27 79 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 394.45 +17.40 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 414.91 +17.94 86 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 414.92 +17.94 82 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 419.61 +17.48 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 428.02 +17.52 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 436.43 +17.55 79 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 444.87 +17.60 79 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 453.34 +17.68 79 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 462.14 +18.08 79 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 470.94 +18.47 79 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 494.15 +33.26 88 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 494.16 +24.84 83 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 497.39 +19.61 79 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 506.22 +5.17 79 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 515.06 +14.00 79 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 523.90 +19.83 79 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 532.75 +19.86 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 541.61 +19.90 79 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 550.53 +4.07 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 559.37 +3.81 79 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 585.31 +20.65 90 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 585.32 +20.65 85 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 603.91 +21.01 91 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 603.92 +21.01 85 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 604.68 +3.51 79 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 613.86 +12.68 79 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 623.05 +20.14 79 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 651.21 +22.54 92 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 651.22 +22.54 87 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 656.83 +28.14 84 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 659.86 +18.27 79 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 669.09 +17.80 79 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 698.67 +42.52 94 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 708.18 +42.84 94 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 717.71 +43.17 94 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 727.24 +22.98 95 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 736.79 +32.52 95 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 746.36 +36.73 95 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 756.06 +44.65 96 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 765.80 +45.16 96 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 765.81 +26.89 89 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 765.82 +26.69 83 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 780.74 +29.79 87 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 781.40 +23.74 79 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 790.89 +23.95 79 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 811.64 +12.06 89 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 834.18 +34.59 99 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 834.19 +31.82 92 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 834.20 +29.50 85 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 842.50 +19.53 83 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 853.50 +29.84 85 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 873.44 +15.31 93 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 873.45 +15.31 86 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 876.59 +18.44 79 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 886.16 +11.69 79 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 902.50 +5.23 86 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 905.34 -1.73 79 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 915.02 +7.94 79 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 924.71 -1.99 79 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 934.40 +7.69 79 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 944.10 +7.83 79 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 953.81 +17.53 79 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 963.52 +25.61 79 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 973.24 +17.24 79 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 991.50 +34.45 89 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 1,001.50 +34.80 90 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 1,011.50 +35.11 90 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 1,021.50 +35.42 91 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,031.50 +35.73 91 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,031.64 +26.16 79 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,051.50 +36.32 92 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,051.51 +26.61 80 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,060.94 +26.32 79 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,095.00 +26.00 105 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,095.01 +17.51 97 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,095.02 +6.02 87 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,100.12 +2.62 79 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,109.94 +2.44 79 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,132.50 +24.99 96 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,161.84 +54.32 112 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,161.85 +49.32 105 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,171.50 +23.00 105 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,171.51 +23.00 97 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,171.52 +23.00 85 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,179.01 +14.01 79 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,224.58 +59.57 116 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,224.59 +53.32 109 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,224.60 +43.52 101 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,255.21 +28.55 118 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,264.84 +38.17 118 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 32.34 - 79 0 0 -
29SEP27 310.00 P 0.00 0.00 0.00 36.49 +3.38 80 0 18 0
29SEP27 320.00 P 0.00 0.00 0.00 38.96 +3.97 79 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 42.51 +4.20 79 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 46.06 +4.22 79 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 51.11 +5.73 80 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 54.91 +5.98 80 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 59.34 +6.86 80 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 63.77 +5.84 80 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 68.21 +5.86 80 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 72.65 +5.87 80 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 77.11 +5.90 80 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 81.68 +6.04 80 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 86.92 +6.83 80 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 92.16 +7.59 80 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 97.40 +7.66 80 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 102.65 +7.68 81 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 107.91 +7.71 81 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 113.18 +7.74 81 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 118.54 +7.85 81 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 124.58 +8.63 81 0 2 0
29SEP27 510.00 P 0.00 0.00 0.00 130.62 +9.39 81 1 1 +1
29SEP27 520.00 P 0.00 0.00 0.00 136.66 +9.72 81 0 10 0
29SEP27 530.00 P 0.00 0.00 0.00 142.72 +9.75 81 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 148.78 +9.78 81 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 154.85 +9.81 81 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 160.93 +9.84 81 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 167.05 +9.90 81 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 173.74 +10.53 81 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 180.55 +11.26 81 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 187.36 +11.95 81 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 194.18 +12.02 81 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 201.01 +12.05 82 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 207.84 +12.07 82 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 214.68 +12.10 82 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 221.54 +12.15 82 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 228.42 +12.20 82 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 235.46 +12.41 82 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 242.97 +13.07 82 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 250.49 +13.72 82 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 258.01 +14.34 82 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 265.54 +14.44 82 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 273.07 +14.47 82 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 280.62 +14.50 82 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 288.17 +14.54 83 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 295.74 +14.58 83 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 303.31 +14.62 83 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 310.91 +14.68 83 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 318.55 +14.77 83 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 326.67 +15.32 83 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 334.81 +15.89 83 0 1 0
29SEP27 810.00 P 0.00 0.00 0.00 342.96 +16.44 83 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 342.97 +8.76 80 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 348.82 +6.47 79 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 356.75 +6.26 79 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 364.69 +14.19 79 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 372.64 +16.54 79 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 380.60 +16.58 79 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 388.57 +16.62 79 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 396.55 +16.66 79 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 404.55 +16.72 79 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 412.58 +16.80 79 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 420.95 +17.21 79 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 429.38 +17.67 79 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 437.82 +18.12 79 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 446.26 +18.55 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 454.72 +18.81 79 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 463.17 +18.84 79 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 485.79 +33.02 86 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 485.80 +24.60 82 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 503.25 +19.51 86 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 503.26 +19.51 82 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 505.57 +19.02 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 514.08 +19.07 79 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 522.60 +4.01 79 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 531.13 +12.53 79 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 539.68 +19.23 79 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 564.86 +35.92 87 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 564.87 +27.42 83 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 566.16 +19.70 79 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 575.04 +19.48 79 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 585.31 +20.65 80 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 592.82 +3.94 79 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 603.91 +5.90 80 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 610.62 +12.60 79 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 619.53 +18.36 79 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 647.31 +40.08 89 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 647.32 +31.20 84 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 651.21 +7.45 81 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 655.26 +11.49 79 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 664.21 +2.11 79 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 673.18 +11.07 79 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 702.61 +40.49 90 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 702.62 +12.95 85 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 708.18 +9.31 83 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 717.71 +9.63 83 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 740.06 +22.75 90 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 740.07 +22.75 86 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 746.36 +29.03 84 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 756.06 +32.73 85 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 778.13 +45.79 91 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 778.14 +36.64 87 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 778.15 +4.90 81 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 783.25 +9.99 79 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 792.52 +19.25 79 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 801.80 +23.36 79 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 811.64 +12.06 79 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 844.99 +45.40 93 0 0 0
TOTAL PUT 1,617 28,694 +1,024
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$ 4.890
16OCT26 3.75 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
16OCT26 3.95 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.79 +0.05 0 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.39 +0.04 0 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.34 +0.03 0 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.30 +0.03 62 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.25 +0.02 53 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.21 +0.03 57 0 75 0
16OCT26 4.75 C 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 0.14 +0.01 60 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 0.11 0.00 61 0 0 0
16OCT26 4.90 C 0.08 0.08 0.08 0.08 0.00 58 2 62 +2
16OCT26 4.95 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
16OCT26 5.00 C 0.04 0.04 0.04 0.04 -0.01 57 44 52 +44
16OCT26 5.10 C 0.00 0.00 0.00 0.02 -0.01 59 0 60 0
16OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
16OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 230 0 80 0
23OCT26 3.85 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
23OCT26 3.90 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
23OCT26 3.95 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.86 +0.06 80 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
23OCT26 4.15 C 0.00 0.00 0.00 0.76 +0.06 72 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.70 +0.05 56 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.65 +0.05 52 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.60 +0.04 48 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.55 +0.04 45 0 0 0
23OCT26 4.40 C 0.00 0.00 0.00 0.51 +0.04 51 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.43 +0.04 55 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.34 +0.03 50 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.27 +0.02 51 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
23OCT26 4.90 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
23OCT26 4.95 C 0.13 0.13 0.13 0.13 +0.01 50 3 3 +3
23OCT26 5.00 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
23OCT26 5.10 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 47 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 69 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 78 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 108 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 1.10 +0.05 63 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.00 +0.05 57 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.90 +0.05 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.80 +0.04 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.71 +0.04 51 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.62 +0.04 51 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.46 +0.04 53 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.37 +0.03 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.24 0.00 48 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.19 0.00 48 0 199 0
29OCT26 5.00 C 0.20 0.20 0.20 0.15 0.00 49 133 189 +15
29OCT26 5.25 C 0.00 0.00 0.00 0.08 0.00 51 0 181 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 0.00 53 0 133 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 55 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 82 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 0.00 103 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 133 0 46 0
27NOV26 3.80 C 0.00 0.00 0.00 1.15 +0.04 59 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.06 +0.03 57 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.98 +0.04 58 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.91 +0.04 61 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.83 +0.04 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.76 +0.04 60 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.69 +0.03 60 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.62 +0.02 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.56 +0.01 59 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.51 +0.03 60 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.45 +0.01 58 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.40 +0.01 58 0 63 0
27NOV26 5.00 C 0.00 0.00 0.00 0.36 +0.01 59 0 235 0
27NOV26 5.25 C 0.00 0.00 0.00 0.27 +0.01 59 0 316 0
27NOV26 5.50 C 0.00 0.00 0.00 0.20 +0.01 60 0 24 0
27NOV26 5.75 C 0.00 0.00 0.00 0.14 0.00 59 0 443 0
27NOV26 6.00 C 0.00 0.00 0.00 0.10 0.00 59 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 0.00 60 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 0.00 60 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 62 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 63 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 63 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 67 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 1.23 +0.03 60 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 +0.04 62 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.08 +0.03 60 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 +0.03 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 +0.04 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 +0.06 65 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 +0.03 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 +0.02 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.04 61 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.01 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 +0.01 60 0 150 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 +0.01 61 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 0.00 60 0 193 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 +0.01 61 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 0.00 61 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.01 62 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 0.00 61 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 +0.01 62 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 0.00 62 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.01 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 62 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 61 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 61 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 59 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 1.31 +0.04 63 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 1.24 +0.04 63 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 1.17 +0.03 63 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 1.10 +0.03 62 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.06 +0.05 65 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.98 +0.03 62 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.92 +0.02 62 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.87 +0.03 63 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.81 +0.02 62 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.76 +0.01 62 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.72 +0.01 63 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.67 0.00 62 0 15 0
28JAN27 5.00 C 0.00 0.00 0.00 0.63 0.00 62 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.54 +0.01 63 0 0 0
28JAN27 5.50 C 0.47 0.47 0.47 0.46 +0.01 63 15 215 +15
28JAN27 5.75 C 0.00 0.00 0.00 0.38 0.00 62 0 200 0
28JAN27 6.00 C 0.00 0.00 0.00 0.33 +0.01 64 0 64 0
28JAN27 6.25 C 0.00 0.00 0.00 0.27 0.00 63 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.23 +0.01 63 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.19 0.00 63 0 80 0
28JAN27 7.00 C 0.00 0.00 0.00 0.16 +0.01 63 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.45 +0.03 64 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.38 +0.03 63 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.32 +0.03 63 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.28 +0.05 65 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.21 +0.03 64 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 +0.02 63 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.10 +0.02 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 +0.03 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 +0.02 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 +0.02 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 +0.01 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 +0.03 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.83 +0.02 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 0.00 64 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 +0.01 64 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 +0.01 64 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 0.00 64 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 +0.01 65 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.01 64 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.01 65 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.01 63 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.01 65 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.01 64 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 64 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 0.00 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 0.00 64 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 64 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 64 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.64 +0.03 66 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.61 +0.05 68 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.57 +0.07 69 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.47 +0.02 65 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.42 +0.02 65 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.41 +0.06 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.33 +0.02 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.28 +0.02 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.23 +0.01 65 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.19 +0.02 65 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.18 +0.05 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.11 +0.01 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.07 +0.01 65 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.01 +0.04 67 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.89 +0.01 65 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.82 +0.01 66 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 +0.01 66 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.69 -0.01 66 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 +0.01 67 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 0.00 67 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 +0.02 66 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.48 0.00 65 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.44 0.00 65 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.42 0.00 67 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 -0.01 65 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 -0.01 65 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.32 0.00 66 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.29 0.00 66 0 4 0
29SEP27 3.80 C 0.00 0.00 0.00 1.86 +0.07 71 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.76 +0.03 67 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.71 +0.03 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.68 +0.05 68 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.61 +0.01 67 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.57 +0.01 67 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.56 +0.06 69 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.48 +0.01 67 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.44 +0.03 67 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.41 +0.04 68 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.37 +0.03 68 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.33 +0.03 68 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.29 +0.02 67 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.21 +0.02 68 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.13 +0.03 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.05 +0.02 68 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.98 +0.01 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.92 +0.02 68 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.87 +0.02 68 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.81 +0.02 68 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.76 +0.01 68 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.69 -0.01 67 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.65 0.00 67 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.60 -0.01 67 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.58 +0.01 68 0 0 0
TOTAL CALL 197 6,053 +79
16OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.02 -0.02 58 0 30 0
16OCT26 4.75 P 0.00 0.00 0.00 0.04 -0.02 66 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.05 -0.03 61 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.07 -0.03 61 0 0 0
16OCT26 4.90 P 0.00 0.00 0.00 0.09 -0.04 58 0 5 0
16OCT26 4.95 P 0.00 0.00 0.00 0.12 -0.04 59 0 0 0
16OCT26 5.00 P 0.11 0.14 0.11 0.15 -0.05 57 24 4 +4
16OCT26 5.10 P 0.00 0.00 0.00 0.23 -0.04 60 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.33 -0.04 76 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
16OCT26 5.90 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.17 -0.05 45 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.44 -0.06 50 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.53 -0.05 52 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.62 -0.05 50 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 55 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 -0.01 54 0 151 0
29OCT26 4.40 P 0.00 0.00 0.00 0.04 -0.01 52 0 76 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 130 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 -0.03 50 0 70 0
29OCT26 4.70 P 0.11 0.11 0.11 0.11 -0.03 49 15 363 -5
29OCT26 4.80 P 0.00 0.00 0.00 0.15 -0.03 49 0 249 0
29OCT26 4.90 P 0.00 0.00 0.00 0.20 -0.03 50 0 166 0
29OCT26 5.00 P 0.21 0.21 0.21 0.26 -0.03 51 8 320 +8
29OCT26 5.25 P 0.00 0.00 0.00 0.44 -0.04 53 0 95 0
29OCT26 5.50 P 0.00 0.00 0.00 0.64 -0.05 51 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.87 -0.05 51 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.11 -0.05 0 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.36 -0.05 0 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.61 -0.05 0 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.86 -0.05 0 0 60 0
27NOV26 3.80 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.08 -0.01 60 0 100 0
27NOV26 4.10 P 0.00 0.00 0.00 0.10 -0.02 60 0 16 0
27NOV26 4.20 P 0.00 0.00 0.00 0.13 -0.01 61 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.15 -0.02 59 0 105 0
27NOV26 4.40 P 0.00 0.00 0.00 0.18 -0.03 59 0 25 0
27NOV26 4.50 P 0.00 0.00 0.00 0.22 -0.02 60 0 15 0
27NOV26 4.60 P 0.00 0.00 0.00 0.26 -0.02 60 0 121 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 -0.03 59 0 165 0
27NOV26 4.80 P 0.00 0.00 0.00 0.35 -0.03 59 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.40 -0.03 59 0 223 0
27NOV26 5.00 P 0.00 0.00 0.00 0.46 -0.02 60 0 175 0
27NOV26 5.25 P 0.00 0.00 0.00 0.62 -0.03 60 0 171 0
27NOV26 5.50 P 0.00 0.00 0.00 0.78 -0.05 58 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.98 -0.04 59 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.19 -0.05 59 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.41 -0.05 59 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.64 -0.07 59 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.88 -0.05 60 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.12 -0.05 60 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.02 61 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.02 61 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.02 60 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.02 61 0 48 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.03 60 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.02 61 0 58 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.03 59 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 -0.03 60 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.03 60 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.03 60 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.02 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 -0.03 61 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 -0.03 61 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 -0.06 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 -0.04 61 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 -0.05 60 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.04 61 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 -0.05 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 -0.04 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 -0.05 60 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 -0.04 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 -0.05 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 -0.05 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.12 -0.05 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.21 -0.02 62 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.23 -0.03 61 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.28 -0.02 63 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.31 -0.02 62 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.35 -0.02 62 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.38 -0.03 61 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.44 -0.02 63 0 100 0
28JAN27 4.60 P 0.00 0.00 0.00 0.48 -0.02 62 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.53 -0.03 62 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.58 -0.03 62 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.64 -0.02 62 0 252 0
28JAN27 5.00 P 0.00 0.00 0.00 0.70 -0.03 62 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.85 -0.04 62 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.02 -0.03 63 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.18 -0.06 61 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.38 -0.04 62 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.58 -0.04 62 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.80 -0.03 64 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.01 -0.04 64 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.22 -0.05 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.03 63 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 -0.03 63 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 -0.02 64 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 -0.02 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 -0.01 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 -0.03 64 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 -0.02 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 -0.02 64 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 -0.02 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 -0.03 64 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 -0.02 64 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 -0.03 64 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 -0.03 64 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 -0.02 64 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 -0.04 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.04 63 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 -0.03 64 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 -0.04 64 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 -0.05 65 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.13 -0.04 64 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 -0.04 64 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.56 -0.04 64 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 -0.04 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.99 -0.05 63 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.22 -0.05 64 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.46 -0.03 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.68 -0.05 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.92 -0.04 64 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 -0.02 66 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 -0.02 66 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 -0.02 65 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 -0.05 64 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 -0.02 66 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 -0.02 66 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 -0.02 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 -0.02 66 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.85 -0.02 65 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 -0.02 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.96 -0.03 65 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 -0.02 66 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 -0.03 66 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.24 -0.02 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 -0.04 66 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.57 -0.03 65 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.75 -0.04 66 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.93 -0.04 65 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 -0.05 65 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.33 -0.03 66 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.52 -0.04 66 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.72 -0.05 65 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.93 -0.05 66 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.14 -0.05 65 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.37 -0.04 66 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.59 -0.04 66 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.80 -0.07 66 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.02 -0.05 65 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 -0.02 67 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 -0.03 66 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.71 -0.01 67 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 -0.01 67 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.80 -0.02 67 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.84 -0.03 66 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.90 -0.05 66 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.95 -0.03 66 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 1.01 -0.03 66 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.07 -0.03 66 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.12 -0.02 66 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.18 -0.04 66 0 15 0
29SEP27 5.00 P 0.00 0.00 0.00 1.25 -0.03 67 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.40 -0.03 66 0 30 0
29SEP27 5.50 P 0.00 0.00 0.00 1.57 -0.03 67 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.73 -0.04 66 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.93 -0.02 67 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.11 -0.03 67 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.30 -0.03 67 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.49 -0.04 67 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.68 -0.04 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.88 -0.05 67 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.09 -0.04 67 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.29 -0.05 67 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.50 -0.05 67 0 0 0
TOTAL PUT 47 5,566 +7
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$ 8.365
29OCT26 4.50 C 0.00 0.00 0.00 3.93 -0.14 194 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.84 -0.12 195 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.71 -0.15 167 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.62 -0.15 170 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.52 -0.13 164 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.42 -0.12 159 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.16 -0.18 139 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.95 -0.12 149 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.69 -0.11 132 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.41 -0.14 104 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.19 -0.12 108 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.92 -0.18 88 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.68 -0.17 81 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.44 -0.14 74 0 35 0
29OCT26 7.25 C 0.00 0.00 0.00 1.21 -0.16 69 0 66 0
29OCT26 7.50 C 0.92 0.92 0.92 0.99 -0.16 64 1 267 0
29OCT26 7.75 C 0.00 0.00 0.00 0.79 -0.11 61 0 226 0
29OCT26 8.00 C 0.00 0.00 0.00 0.62 -0.14 61 0 291 0
29OCT26 8.25 C 0.46 0.47 0.46 0.47 -0.13 60 40 423 0
29OCT26 8.50 C 0.28 0.35 0.28 0.34 -0.12 58 42 260 -3
29OCT26 8.75 C 0.23 0.28 0.23 0.25 -0.10 59 43 222 +33
29OCT26 9.00 C 0.00 0.00 0.00 0.17 -0.09 58 2 419 0
29OCT26 9.25 C 0.15 0.15 0.10 0.12 -0.07 59 33 144 -6
29OCT26 9.50 C 0.13 0.13 0.10 0.08 -0.05 58 23 199 +19
29OCT26 9.75 C 0.00 0.00 0.00 0.05 -0.04 58 0 261 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 -0.04 57 0 60 0
29OCT26 10.50 C 0.02 0.02 0.02 0.02 -0.01 63 58 307 +58
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 351 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 3.46 -0.10 103 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.22 -0.12 97 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.96 -0.12 86 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.73 -0.09 84 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.49 -0.13 78 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.25 -0.07 73 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.03 -0.08 71 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.81 -0.11 67 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.60 -0.09 65 0 39 0
27NOV26 7.25 C 0.00 0.00 0.00 1.40 -0.13 63 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 1.22 -0.10 62 0 215 0
27NOV26 7.75 C 0.00 0.00 0.00 1.06 -0.14 62 0 91 0
27NOV26 8.00 C 0.00 0.00 0.00 0.91 -0.12 61 0 565 0
27NOV26 8.25 C 0.00 0.00 0.00 0.78 -0.12 61 0 76 0
27NOV26 8.50 C 0.00 0.00 0.00 0.66 -0.11 61 0 650 0
27NOV26 8.75 C 0.00 0.00 0.00 0.55 -0.10 60 0 70 0
27NOV26 9.00 C 0.53 0.53 0.52 0.46 -0.09 60 50 48 +17
27NOV26 9.25 C 0.35 0.35 0.35 0.38 -0.09 59 15 79 -15
27NOV26 9.50 C 0.32 0.32 0.31 0.31 -0.08 59 19 64 0
27NOV26 9.75 C 0.28 0.30 0.28 0.26 -0.07 60 17 60 +15
27NOV26 10.00 C 0.25 0.25 0.25 0.21 -0.06 59 13 106 0
27NOV26 10.50 C 0.00 0.00 0.00 0.14 -0.04 59 0 66 0
27NOV26 11.00 C 0.10 0.10 0.10 0.09 -0.03 59 1 176 +1
27NOV26 11.50 C 0.09 0.09 0.09 0.06 -0.02 60 2 70 -2
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 7 0
30DEC26 4.40 C 0.00 0.00 0.00 4.05 -0.15 87 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.94 -0.13 81 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.85 -0.11 82 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.77 -0.10 85 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.67 -0.11 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.57 -0.14 79 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.48 -0.11 79 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.24 -0.10 75 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.98 -0.17 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.79 -0.10 71 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.57 -0.08 69 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.35 -0.10 66 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.12 -0.12 62 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.93 -0.09 62 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.75 -0.09 62 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.57 -0.10 61 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 1.38 -0.15 58 0 622 0
30DEC26 7.75 C 0.00 0.00 0.00 1.25 -0.09 59 0 164 0
30DEC26 8.00 C 1.01 1.01 1.01 1.11 -0.11 59 15 280 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.12 58 0 222 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 -0.13 58 0 169 0
30DEC26 8.75 C 0.00 0.00 0.00 0.76 -0.11 58 0 204 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 -0.10 58 0 204 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 -0.10 58 0 108 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.10 57 0 76 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 -0.08 58 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.08 58 0 265 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.07 57 0 187 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.05 57 0 308 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.05 57 0 77 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.04 57 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.03 57 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 37 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 37 0
30DEC26 16.00 C 0.03 0.03 0.03 0.01 0.00 59 1 59 +1
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30DEC26 17.50 C 0.02 0.02 0.02 0.01 0.00 66 44 113 -34
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 3.51 -0.13 71 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 3.28 -0.12 69 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 3.08 -0.11 70 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.83 -0.11 64 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.64 -0.11 65 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.44 -0.11 64 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.21 -0.14 60 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.03 -0.14 60 0 13 0
28JAN27 7.00 C 0.00 0.00 0.00 1.88 -0.08 61 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.71 -0.11 60 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.55 -0.10 60 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.41 -0.07 60 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 1.27 -0.12 59 0 232 0
28JAN27 8.25 C 1.11 1.11 1.11 1.15 -0.11 59 10 25 +10
28JAN27 8.50 C 1.00 1.00 1.00 1.03 -0.11 58 10 22 +10
28JAN27 8.75 C 0.87 0.87 0.87 0.92 -0.11 58 5 5 +5
28JAN27 9.00 C 0.00 0.00 0.00 0.83 -0.10 58 0 2 0
28JAN27 9.25 C 0.00 0.00 0.00 0.74 -0.10 58 0 6 0
28JAN27 9.50 C 0.00 0.00 0.00 0.67 -0.08 58 0 1 0
28JAN27 9.75 C 0.00 0.00 0.00 0.59 -0.09 58 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.53 -0.08 58 0 2 0
28JAN27 10.50 C 0.00 0.00 0.00 0.42 -0.06 58 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.33 - 58 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 0.26 - 58 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 4.15 -0.14 72 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.08 -0.12 74 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.99 -0.11 73 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.87 -0.14 68 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.80 -0.13 70 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.70 -0.13 68 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.62 -0.13 68 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.42 -0.11 68 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.19 -0.13 64 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.98 -0.14 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.78 -0.14 61 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.60 -0.14 61 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.44 -0.14 61 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.27 -0.09 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.11 -0.09 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.96 -0.10 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.81 -0.07 59 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.66 -0.10 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.53 -0.12 58 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.43 -0.10 59 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.32 -0.10 59 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.10 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 -0.09 58 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 -0.09 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.09 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 -0.09 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.08 58 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.68 -0.07 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.57 -0.06 58 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 -0.05 58 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.05 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.04 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.04 57 0 1 0
30MAR27 13.50 C 0.26 0.26 0.26 0.24 -0.03 58 15 17 +15
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.03 58 0 0 0
30MAR27 14.50 C 0.20 0.20 0.20 0.17 -0.02 58 15 258 +12
29JUN27 4.40 C 0.00 0.00 0.00 4.23 -0.16 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.15 -0.16 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.07 -0.15 64 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.99 -0.15 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.91 -0.15 63 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.82 -0.16 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.74 -0.15 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.54 -0.15 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.35 -0.15 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.21 -0.10 62 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.02 -0.11 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.84 -0.12 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.68 -0.11 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.52 -0.11 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.36 -0.12 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.22 -0.10 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.08 -0.12 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.96 -0.09 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.83 -0.10 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.73 -0.08 57 0 132 0
29JUN27 8.50 C 0.00 0.00 0.00 1.66 -0.04 58 0 100 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 -0.08 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.43 -0.07 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.34 -0.09 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.26 -0.07 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.18 -0.05 57 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 1.11 -0.08 57 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.98 -0.08 57 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.06 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 -0.04 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 -0.03 58 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.61 -0.03 58 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.91 -0.15 62 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.73 -0.13 62 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.57 -0.12 62 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.38 -0.14 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.23 -0.12 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.07 -0.12 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.92 -0.11 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.78 -0.10 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.64 -0.10 59 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.51 -0.09 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.38 -0.09 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.26 -0.09 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.15 -0.08 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.04 -0.11 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.94 -0.11 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.84 -0.11 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.75 -0.10 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.66 -0.10 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.58 -0.10 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.50 -0.10 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.42 -0.10 58 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 1.28 -0.10 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.16 -0.09 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.05 -0.09 57 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.94 -0.08 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.85 -0.08 57 0 15 0
TOTAL CALL 474 11,364 +136
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 129 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 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 91 0 133 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 112 0
29OCT26 6.25 P 0.02 0.02 0.02 0.01 0.00 73 34 198 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 854 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 64 0 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 0.00 60 0 445 0
29OCT26 7.25 P 0.05 0.05 0.05 0.05 0.00 58 1 254 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 +0.01 58 0 168 0
29OCT26 7.75 P 0.12 0.12 0.12 0.14 +0.01 57 2 162 0
29OCT26 8.00 P 0.24 0.24 0.24 0.21 +0.01 55 2 50 +2
29OCT26 8.25 P 0.30 0.32 0.30 0.32 +0.03 56 80 227 +50
29OCT26 8.50 P 0.00 0.00 0.00 0.44 +0.04 54 0 326 0
29OCT26 8.75 P 0.00 0.00 0.00 0.59 +0.05 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.77 +0.07 53 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 0.96 +0.08 51 0 55 0
29OCT26 9.50 P 0.00 0.00 0.00 1.18 +0.09 52 0 22 0
29OCT26 9.75 P 0.00 0.00 0.00 1.40 +0.13 48 0 27 0
29OCT26 10.00 P 0.00 0.00 0.00 1.66 +0.13 59 0 25 0
29OCT26 10.50 P 0.00 0.00 0.00 2.14 +0.11 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.64 +0.16 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.14 +0.16 76 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.64 +0.16 85 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.14 +0.16 93 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 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 60 0 48 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 259 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 0.00 59 0 82 0
27NOV26 6.50 P 0.11 0.11 0.11 0.08 0.00 59 75 91 +59
27NOV26 6.75 P 0.15 0.15 0.12 0.12 +0.01 60 45 77 +45
27NOV26 7.00 P 0.00 0.00 0.00 0.17 +0.02 60 0 149 0
27NOV26 7.25 P 0.00 0.00 0.00 0.23 +0.02 59 0 193 0
27NOV26 7.50 P 0.31 0.31 0.31 0.30 +0.03 59 17 170 -15
27NOV26 7.75 P 0.00 0.00 0.00 0.37 +0.02 57 0 77 0
27NOV26 8.00 P 0.00 0.00 0.00 0.47 +0.03 57 0 205 0
27NOV26 8.25 P 0.60 0.60 0.60 0.59 +0.04 57 15 122 +15
27NOV26 8.50 P 0.00 0.00 0.00 0.72 +0.04 57 0 157 0
27NOV26 8.75 P 0.89 0.89 0.78 0.87 +0.06 57 30 51 +30
27NOV26 9.00 P 0.00 0.00 0.00 1.02 +0.06 56 0 18 0
27NOV26 9.25 P 0.00 0.00 0.00 1.20 +0.07 56 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 1.38 +0.08 56 0 4 0
27NOV26 9.75 P 0.00 0.00 0.00 1.58 +0.09 56 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.79 +0.10 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.22 +0.04 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.68 +0.04 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.16 +0.09 57 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.65 +0.10 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.14 +0.16 60 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 5 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 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 59 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 57 0 49 0
30DEC26 5.75 P 0.09 0.09 0.09 0.06 0.00 57 15 100 +14
30DEC26 6.00 P 0.12 0.12 0.12 0.09 0.00 57 15 55 0
30DEC26 6.25 P 0.16 0.16 0.16 0.13 +0.01 58 15 45 +15
30DEC26 6.50 P 0.18 0.18 0.18 0.17 +0.01 57 50 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 0.00 57 0 160 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 +0.01 57 0 184 0
30DEC26 7.25 P 0.41 0.41 0.36 0.37 +0.03 57 3 134 +3
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.03 57 0 427 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.04 57 0 142 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 +0.04 57 0 388 0
30DEC26 8.25 P 0.78 0.78 0.78 0.77 +0.04 56 12 158 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 +0.03 55 0 699 0
30DEC26 8.75 P 1.06 1.06 1.06 1.04 +0.04 55 12 190 -12
30DEC26 9.00 P 1.22 1.22 1.22 1.20 +0.06 55 12 74 -12
30DEC26 9.25 P 0.00 0.00 0.00 1.38 +0.07 56 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 +0.07 55 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 +0.03 56 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 +0.04 57 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 +0.04 56 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.78 +0.05 56 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 +0.11 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 +0.05 53 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.17 +0.08 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.64 +0.08 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 +0.12 60 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.64 +0.16 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.14 +0.13 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.64 +0.16 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.14 +0.16 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.64 +0.16 73 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.14 +0.16 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.64 +0.16 79 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.14 +0.16 81 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.64 +0.15 84 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.14 +0.16 87 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.64 +0.16 89 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.14 +0.14 92 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.64 +0.16 94 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.64 +0.16 99 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.64 +0.16 103 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.08 0.00 57 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.11 0.00 57 0 16 0
28JAN27 6.00 P 0.00 0.00 0.00 0.15 +0.01 57 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.26 +0.02 58 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.33 +0.02 58 0 15 0
28JAN27 7.00 P 0.00 0.00 0.00 0.40 +0.02 57 0 30 0
28JAN27 7.25 P 0.00 0.00 0.00 0.47 +0.02 56 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.56 +0.02 56 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.66 +0.02 55 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.78 +0.03 56 0 60 0
28JAN27 8.25 P 0.00 0.00 0.00 0.90 +0.03 55 0 30 0
28JAN27 8.50 P 0.00 0.00 0.00 1.04 +0.05 55 0 0 0
28JAN27 8.75 P 1.24 1.24 1.24 1.19 +0.06 56 10 10 +10
28JAN27 9.00 P 0.00 0.00 0.00 1.33 +0.04 55 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.50 +0.07 55 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.68 +0.07 55 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.86 +0.05 55 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.05 +0.05 56 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.41 +0.02 53 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.86 - 55 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 3.32 - 58 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 0.00 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 +0.01 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 +0.01 58 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.23 +0.02 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 +0.02 58 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 +0.02 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.03 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 +0.01 57 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 +0.01 56 0 33 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.02 57 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.03 56 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.03 56 0 57 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.04 56 0 31 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 +0.04 56 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 +0.05 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 +0.06 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 +0.05 55 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 +0.06 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.90 +0.07 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.08 +0.06 56 0 1 0
30MAR27 10.00 P 2.33 2.33 2.33 2.26 +0.04 55 6 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.64 +0.06 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.06 +0.09 57 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.42 +0.02 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.86 +0.04 54 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.34 +0.12 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.76 +0.10 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.22 +0.08 54 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.69 +0.11 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.15 +0.08 51 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.11 +0.01 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 +0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 +0.02 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 +0.02 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 +0.03 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.32 +0.03 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 +0.04 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.45 +0.02 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.53 +0.03 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.62 +0.03 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.70 +0.02 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 +0.02 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.90 +0.03 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.01 +0.03 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.13 +0.03 55 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 1.26 +0.04 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.39 +0.04 55 0 100 0
29JUN27 8.50 P 0.00 0.00 0.00 1.53 +0.05 55 0 190 0
29JUN27 8.75 P 0.00 0.00 0.00 1.68 +0.05 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.84 +0.06 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.00 +0.07 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.16 +0.06 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.33 +0.08 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.51 +0.08 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.88 +0.06 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.26 +0.05 55 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.66 +0.06 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.07 +0.07 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.49 +0.07 55 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.31 +0.01 57 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.38 +0.01 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.45 +0.01 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.53 +0.01 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.61 +0.01 57 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.71 +0.02 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.80 +0.02 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 0.89 +0.02 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.99 +0.02 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.10 +0.02 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.22 +0.02 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.35 +0.03 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.48 +0.04 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.61 +0.03 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.75 +0.03 55 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.90 +0.04 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.06 +0.05 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.22 +0.05 55 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.37 +0.04 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.57 +0.05 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.74 +0.08 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.10 +0.09 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.48 +0.06 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.87 +0.07 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.26 +0.06 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.66 +0.06 55 0 0 0
TOTAL PUT 451 11,155 +204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 45.860
16OCT26 33.00 C 0.00 0.00 0.00 12.87 -0.72 161 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 12.37 -0.72 154 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 11.87 -0.72 147 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 11.37 -0.72 140 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 10.87 -0.72 133 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 10.37 -0.72 127 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 9.87 -0.72 120 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 9.37 -0.72 113 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 8.87 -0.72 107 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 8.37 -0.72 100 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 7.87 -0.72 94 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 7.37 -0.72 88 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 6.87 -0.72 82 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 6.37 -0.72 76 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 5.87 -0.72 70 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 5.37 -0.72 64 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 4.87 -0.72 58 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 4.37 -0.72 52 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 3.87 -0.73 46 0 12 0
16OCT26 42.50 C 0.00 0.00 0.00 3.37 -0.73 40 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 2.88 -0.73 43 0 9 0
16OCT26 43.50 C 0.00 0.00 0.00 2.40 -0.73 44 0 24 0
16OCT26 44.00 C 0.00 0.00 0.00 1.94 -0.73 44 0 45 0
16OCT26 44.50 C 0.00 0.00 0.00 1.53 -0.69 46 0 51 0
16OCT26 45.00 C 1.13 1.13 1.13 1.12 -0.64 43 15 30 0
16OCT26 45.50 C 0.83 0.83 0.80 0.79 -0.60 43 29 75 +3
16OCT26 46.00 C 0.00 0.00 0.00 0.53 -0.54 43 0 90 0
16OCT26 46.50 C 0.38 0.42 0.38 0.34 -0.46 44 26 60 0
16OCT26 47.00 C 0.23 0.23 0.23 0.21 -0.37 45 90 116 -1
16OCT26 47.50 C 0.00 0.00 0.00 0.12 -0.28 45 0 30 0
16OCT26 48.00 C 0.00 0.00 0.00 0.07 -0.22 46 0 90 0
16OCT26 48.50 C 0.00 0.00 0.00 0.04 -0.15 47 0 45 0
16OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.10 47 0 75 0
16OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.06 48 0 1,000 0
16OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 - 165 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 10.39 -0.72 55 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 9.89 -0.72 51 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 9.46 -0.65 80 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 8.89 -0.72 42 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 8.39 -0.72 34 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 7.89 -0.72 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 7.39 -0.73 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 6.89 -0.73 0 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 6.40 -0.72 40 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 5.90 -0.73 37 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 5.41 -0.73 38 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 4.93 -0.72 39 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 4.45 -0.72 39 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 3.98 -0.72 38 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 3.53 -0.71 39 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 3.09 -0.70 38 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 2.68 -0.68 38 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 2.30 -0.66 39 0 0 0
23OCT26 44.50 C 1.85 1.85 1.85 1.92 -0.65 38 12 12 +12
23OCT26 45.00 C 1.59 1.67 1.59 1.59 -0.56 38 17 17 +17
23OCT26 45.50 C 1.30 1.43 1.30 1.29 -0.54 37 30 90 +15
23OCT26 46.00 C 0.00 0.00 0.00 1.05 -0.49 38 0 15 0
23OCT26 46.50 C 0.00 0.00 0.00 0.84 -0.44 38 0 30 0
23OCT26 47.00 C 0.00 0.00 0.00 0.67 -0.39 39 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.52 -0.34 39 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.40 -0.29 39 0 20 0
23OCT26 48.50 C 0.00 0.00 0.00 0.30 -0.24 39 0 15 0
23OCT26 49.00 C 0.00 0.00 0.00 0.22 -0.21 39 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 0.16 -0.18 39 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 0.11 -0.16 39 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.06 -0.09 40 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 55 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 0.00 67 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 12.90 -0.73 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.91 -0.72 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.91 -0.72 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.91 -0.72 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.91 -0.73 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.92 -0.72 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.94 -0.72 40 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 5.97 -0.72 39 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 5.03 -0.71 38 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 4.14 -0.69 38 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 3.32 -0.66 39 0 391 0
29OCT26 44.00 C 0.00 0.00 0.00 2.58 -0.62 39 0 347 0
29OCT26 45.00 C 1.94 1.94 1.90 1.92 -0.58 38 17 196 0
29OCT26 46.00 C 1.40 1.51 1.38 1.39 -0.49 38 45 2,067 -30
29OCT26 47.00 C 0.00 0.00 0.00 0.99 -0.38 39 0 824 0
29OCT26 48.00 C 0.00 0.00 0.00 0.68 -0.32 39 0 445 0
29OCT26 49.00 C 0.00 0.00 0.00 0.45 -0.27 39 0 406 0
29OCT26 50.00 C 0.00 0.00 0.00 0.28 -0.21 39 0 251 0
29OCT26 52.50 C 0.00 0.00 0.00 0.08 -0.08 39 0 779 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 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
27NOV26 33.00 C 0.00 0.00 0.00 13.03 -0.71 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.05 -0.72 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.10 -0.71 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.16 -0.70 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.24 -0.70 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.35 -0.69 44 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 7.50 -0.67 45 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.69 -0.65 45 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.92 -0.63 45 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 5.20 -0.61 45 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 4.54 -0.57 45 0 183 0
27NOV26 44.00 C 0.00 0.00 0.00 3.93 -0.54 45 0 213 0
27NOV26 45.00 C 3.32 3.32 3.32 3.32 -0.56 44 15 373 0
27NOV26 46.00 C 0.00 0.00 0.00 2.84 -0.46 44 0 181 0
27NOV26 47.00 C 0.00 0.00 0.00 2.43 -0.40 44 0 136 0
27NOV26 48.00 C 2.12 2.12 2.12 2.02 -0.36 44 15 225 0
27NOV26 49.00 C 0.00 0.00 0.00 1.69 -0.31 44 0 236 0
27NOV26 50.00 C 0.00 0.00 0.00 1.41 -0.28 44 0 364 0
27NOV26 52.50 C 0.00 0.00 0.00 0.88 -0.21 45 0 412 0
27NOV26 55.00 C 0.00 0.00 0.00 0.52 -0.16 45 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.29 -0.11 45 0 335 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 -0.06 45 0 353 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 216 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.20 -0.71 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.27 -0.70 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.35 -0.70 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.46 -0.68 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.61 -0.66 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.76 -0.66 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.96 -0.64 41 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 7.20 -0.62 41 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 6.49 -0.59 41 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 5.82 -0.57 41 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 5.19 -0.54 41 0 195 0
30DEC26 44.00 C 4.60 4.61 4.51 4.59 -0.53 41 90 396 +45
30DEC26 45.00 C 4.08 4.08 4.00 4.06 -0.40 41 145 334 -12
30DEC26 46.00 C 3.70 3.70 3.54 3.55 -0.39 41 39 623 -19
30DEC26 47.00 C 3.24 3.24 3.24 3.13 -0.34 41 15 1,362 -5
30DEC26 48.00 C 2.83 2.83 2.83 2.73 -0.38 41 15 204 0
30DEC26 49.00 C 0.00 0.00 0.00 2.36 -0.39 41 0 195 0
30DEC26 50.00 C 2.10 2.10 2.04 2.07 -0.28 41 50 209 -35
30DEC26 52.50 C 0.00 0.00 0.00 1.39 -0.29 41 0 60 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 -0.20 42 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.63 -0.15 42 0 112 0
30DEC26 60.00 C 0.47 0.47 0.47 0.39 -0.12 41 50 87 +29
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.06 42 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 12.49 -0.50 40 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.61 -0.49 40 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.75 -0.44 40 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.93 -0.47 40 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 9.13 -0.42 40 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 8.37 -0.63 40 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.78 -0.48 42 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.97 -0.59 40 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.32 -0.57 40 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 5.72 -0.54 40 0 150 0
28JAN27 44.00 C 5.24 5.24 5.13 5.15 -0.52 40 16 101 +15
28JAN27 45.00 C 4.62 4.72 4.60 4.63 -0.40 40 27 180 +9
28JAN27 46.00 C 4.24 4.24 4.12 4.14 -0.39 40 30 218 +30
28JAN27 47.00 C 3.79 3.79 3.79 3.70 -0.36 40 4 109 +4
28JAN27 48.00 C 0.00 0.00 0.00 3.30 -0.34 40 0 90 0
28JAN27 49.00 C 0.00 0.00 0.00 2.93 -0.32 40 0 105 0
28JAN27 50.00 C 0.00 0.00 0.00 2.60 -0.30 40 0 92 0
28JAN27 52.50 C 0.00 0.00 0.00 1.93 -0.29 41 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 1.40 -0.22 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.99 -0.19 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.69 -0.15 41 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.48 -0.09 41 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.33 - 41 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 14.10 -0.49 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.06 -0.68 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.24 -0.67 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.46 -0.66 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.70 -0.65 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.08 -0.52 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.27 -0.62 40 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 8.61 -0.60 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 8.09 -0.47 42 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 7.38 -0.57 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 6.93 -0.33 42 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 6.28 -0.53 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 5.81 -0.48 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 5.34 -0.38 41 0 300 0
30MAR27 47.00 C 4.93 4.93 4.93 4.91 -0.36 41 15 442 +15
30MAR27 48.00 C 0.00 0.00 0.00 4.50 -0.37 41 0 421 0
30MAR27 49.00 C 4.22 4.22 4.06 4.12 -0.33 41 57 65 +45
30MAR27 50.00 C 0.00 0.00 0.00 3.80 -0.28 41 0 71 0
30MAR27 52.50 C 0.00 0.00 0.00 3.04 -0.25 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.39 -0.29 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.86 -0.27 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.45 -0.22 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.08 -0.22 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.83 -0.15 40 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 -0.12 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 14.42 -0.47 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.64 -0.45 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.64 -0.73 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.89 -0.69 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.20 -0.66 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.77 -0.42 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.13 -0.40 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.28 -0.62 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.69 -0.74 41 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 8.37 -0.36 43 0 530 0
29JUN27 43.00 C 0.00 0.00 0.00 7.85 -0.33 43 0 606 0
29JUN27 44.00 C 7.35 7.35 7.35 7.32 -0.45 42 15 120 0
29JUN27 45.00 C 0.00 0.00 0.00 6.84 -0.45 42 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 6.40 -0.43 42 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 5.97 -0.43 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.54 -0.46 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 5.19 -0.43 42 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 4.84 -0.42 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 4.03 -0.41 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 3.34 -0.41 42 0 121 0
29JUN27 57.50 C 0.00 0.00 0.00 2.79 -0.35 42 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 2.24 -0.37 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.85 -0.28 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.53 -0.22 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.26 -0.21 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 14.74 -0.65 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.42 -0.25 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.31 -0.65 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.04 -0.24 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.03 -0.62 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.39 -0.62 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.83 -0.58 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.27 -0.59 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.72 -0.58 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.22 -0.54 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.74 -0.54 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.52 -0.47 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.04 -0.52 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.63 -0.47 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.22 -0.42 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.82 -0.45 43 0 14 0
29SEP27 49.00 C 0.00 0.00 0.00 6.43 -0.43 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.10 -0.40 43 0 0 0
29SEP27 52.50 C 5.59 5.59 5.59 5.27 -0.41 42 14 29 +14
29SEP27 55.00 C 0.00 0.00 0.00 4.59 -0.37 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.94 -0.37 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.43 -0.31 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.85 -0.39 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.48 -0.25 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.11 -0.26 42 0 0 0
TOTAL CALL 893 27,633 +151
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
16OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
16OCT26 43.50 P 0.00 0.00 0.00 0.04 0.00 46 0 30 0
16OCT26 44.00 P 0.00 0.00 0.00 0.08 0.00 45 0 8 0
16OCT26 44.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 30 0
16OCT26 45.00 P 0.41 0.41 0.41 0.28 +0.05 46 15 60 0
16OCT26 45.50 P 0.59 0.59 0.41 0.45 +0.09 45 30 40 +30
16OCT26 46.00 P 0.85 0.85 0.85 0.70 +0.17 46 1 61 0
16OCT26 46.50 P 0.96 0.96 0.96 1.01 +0.25 47 15 30 0
16OCT26 47.00 P 1.27 1.27 1.27 1.35 +0.32 45 15 15 0
16OCT26 47.50 P 0.00 0.00 0.00 1.75 +0.39 44 0 30 0
16OCT26 48.00 P 0.00 0.00 0.00 2.20 +0.46 45 0 30 0
16OCT26 48.50 P 0.00 0.00 0.00 2.67 +0.58 46 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 3.15 +0.63 45 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 3.64 +0.66 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 4.14 +0.69 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 5.14 +0.71 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 6.14 +0.72 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 7.14 +0.72 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 8.14 +0.72 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 9.14 +0.72 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 10.14 +0.72 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 11.15 +0.73 125 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 12.14 +0.49 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 13.14 +0.49 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 14.14 +0.72 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 15.14 +0.72 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 16.14 +0.72 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 17.15 - 173 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 60 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.09 0.00 39 0 8 0
23OCT26 42.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 15 0
23OCT26 43.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.30 +0.05 39 0 0 0
23OCT26 44.00 P 0.48 0.48 0.48 0.41 +0.06 39 8 8 +8
23OCT26 44.50 P 0.63 0.63 0.63 0.56 +0.09 39 15 15 +15
23OCT26 45.00 P 0.00 0.00 0.00 0.73 +0.11 39 0 4 0
23OCT26 45.50 P 1.04 1.04 1.04 0.94 +0.15 39 10 20 -10
23OCT26 46.00 P 0.00 0.00 0.00 1.20 +0.20 39 0 15 0
23OCT26 46.50 P 0.00 0.00 0.00 1.48 +0.24 39 0 18 0
23OCT26 47.00 P 0.00 0.00 0.00 1.80 +0.28 40 0 30 0
23OCT26 47.50 P 2.01 2.01 2.01 2.15 +0.33 40 15 30 +15
23OCT26 48.00 P 0.00 0.00 0.00 2.50 +0.35 39 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 2.90 +0.46 39 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 3.32 +0.50 38 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 3.76 +0.54 38 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 4.22 +0.58 38 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 5.17 +0.64 39 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 6.15 +0.68 40 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 7.14 +0.70 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 8.14 +0.72 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 9.14 +0.72 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 10.14 +0.44 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 11.15 +0.42 64 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 12.14 +0.39 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 13.14 +0.49 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 14.14 +0.72 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 15.14 +0.37 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 16.14 +0.72 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 17.15 - 88 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 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 40 0 319 0
29OCT26 40.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 495 0
29OCT26 42.00 P 0.00 0.00 0.00 0.24 +0.04 39 0 286 0
29OCT26 43.00 P 0.00 0.00 0.00 0.41 +0.06 39 0 555 0
29OCT26 44.00 P 0.00 0.00 0.00 0.69 +0.11 39 0 442 0
29OCT26 45.00 P 0.00 0.00 0.00 1.04 +0.16 39 0 187 0
29OCT26 46.00 P 1.58 1.60 1.52 1.52 +0.22 39 86 166 +36
29OCT26 47.00 P 1.95 1.97 1.95 2.10 +0.29 39 18 237 -18
29OCT26 48.00 P 0.00 0.00 0.00 2.75 +0.38 38 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 3.52 +0.46 38 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 4.37 +0.53 39 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 6.68 +0.66 39 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 9.14 +0.71 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.64 +0.72 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.14 +0.72 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.64 +0.72 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.14 +0.72 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.64 +0.46 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.24 +0.02 45 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.35 +0.03 45 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 0.51 +0.06 45 0 426 0
27NOV26 40.00 P 0.00 0.00 0.00 0.70 +0.08 45 0 250 0
27NOV26 41.00 P 1.00 1.00 1.00 0.94 +0.11 45 8 386 0
27NOV26 42.00 P 0.00 0.00 0.00 1.21 +0.11 45 0 300 0
27NOV26 43.00 P 0.00 0.00 0.00 1.53 +0.13 45 0 486 0
27NOV26 44.00 P 0.00 0.00 0.00 1.92 +0.17 45 0 409 0
27NOV26 45.00 P 0.00 0.00 0.00 2.36 +0.20 45 0 317 0
27NOV26 46.00 P 2.90 2.92 2.87 2.86 +0.24 45 52 608 +30
27NOV26 47.00 P 3.48 3.48 3.30 3.42 +0.27 45 18 546 0
27NOV26 48.00 P 0.00 0.00 0.00 4.00 +0.26 44 0 554 0
27NOV26 49.00 P 0.00 0.00 0.00 4.68 +0.37 45 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 5.39 +0.41 45 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 7.34 +0.50 45 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.46 +0.54 44 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 11.79 +0.63 45 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 14.21 +0.70 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.64 +0.70 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.14 +0.72 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.64 +0.46 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 +0.05 42 0 237 0
30DEC26 37.00 P 0.00 0.00 0.00 0.50 +0.06 42 0 125 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 +0.06 42 0 46 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 +0.09 42 0 38 0
30DEC26 40.00 P 1.16 1.16 1.16 1.12 +0.12 42 40 45 -17
30DEC26 41.00 P 0.00 0.00 0.00 1.38 +0.11 42 0 135 0
30DEC26 42.00 P 1.65 1.69 1.64 1.71 +0.13 42 126 273 +126
30DEC26 43.00 P 2.00 2.07 1.99 2.06 +0.14 41 169 472 +71
30DEC26 44.00 P 0.00 0.00 0.00 2.47 +0.17 41 0 759 0
30DEC26 45.00 P 3.06 3.06 2.88 2.93 +0.18 41 18 96 +18
30DEC26 46.00 P 3.36 3.43 3.36 3.44 +0.26 41 60 63 +19
30DEC26 47.00 P 4.05 4.05 4.00 3.99 +0.22 41 45 73 +38
30DEC26 48.00 P 0.00 0.00 0.00 4.59 +0.23 41 0 49 0
30DEC26 49.00 P 0.00 0.00 0.00 5.23 +0.37 41 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 5.91 +0.40 41 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.77 +0.27 41 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.93 +0.66 43 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.09 +0.34 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.44 +0.77 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.70 +0.67 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.15 +0.44 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.64 +0.46 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.72 +0.06 40 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.93 +0.08 40 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.20 +0.11 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.47 +0.11 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.78 +0.13 41 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 2.10 +0.12 41 0 12 0
28JAN27 43.00 P 0.00 0.00 0.00 2.48 +0.18 40 0 17 0
28JAN27 44.00 P 0.00 0.00 0.00 2.91 +0.17 40 0 77 0
28JAN27 45.00 P 0.00 0.00 0.00 3.38 +0.17 40 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 3.90 +0.30 40 0 70 0
28JAN27 47.00 P 4.50 4.50 4.50 4.45 +0.22 40 15 70 +15
28JAN27 48.00 P 0.00 0.00 0.00 5.03 +0.23 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.68 +0.36 40 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.32 +0.36 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.23 +0.54 42 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.11 +0.21 40 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.23 +0.20 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.51 +0.35 41 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 16.79 +0.26 40 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 19.19 - 40 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.57 +0.05 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.71 +0.05 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 +0.05 40 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.08 +0.06 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.34 +0.08 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.62 +0.09 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.91 +0.11 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.22 +0.12 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 2.56 +0.10 41 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 2.94 +0.10 41 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 3.32 +0.09 40 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 3.81 +0.18 40 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 4.27 +0.14 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.79 +0.16 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.35 +0.19 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 5.93 +0.19 40 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 6.59 +0.25 41 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.21 +0.16 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 8.96 +0.39 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.83 +0.45 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 12.82 +0.47 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.05 +0.63 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.16 +0.57 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.55 +0.72 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.79 +0.61 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.24 0.00 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.50 +0.08 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.73 +0.05 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.01 0.00 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.35 +0.05 41 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 2.68 +0.05 41 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 3.05 +0.11 41 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.41 +0.11 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 3.83 +0.13 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 4.26 +0.14 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 4.71 +0.14 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 5.20 +0.15 40 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 5.69 +0.15 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.24 +0.16 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 6.80 +0.17 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.56 +0.22 41 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.02 +0.09 40 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 8.74 +0.15 40 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 10.40 +0.21 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.38 +0.49 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 14.33 +0.50 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.34 +0.48 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.43 +0.46 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.59 +0.52 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.68 +0.41 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.86 +0.05 42 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 2.12 +0.09 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.39 +0.04 42 0 30 0
29SEP27 36.00 P 0.00 0.00 0.00 2.69 +0.05 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.00 +0.04 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.39 +0.09 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.76 +0.10 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.19 +0.12 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.62 +0.13 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.07 +0.15 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.56 +0.15 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.06 +0.16 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.57 +0.16 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.14 +0.19 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 7.71 +0.20 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 8.28 +0.18 40 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 8.91 +0.20 40 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 9.89 +0.56 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.48 +0.32 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.04 +0.12 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.14 +0.39 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.12 +0.43 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.94 +0.26 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.97 +0.22 40 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.37 +0.50 42 0 0 0
TOTAL PUT 779 21,542 +376
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$ 7.640
29OCT26 4.70 C 0.00 0.00 0.00 2.95 -0.05 101 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.75 -0.05 92 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.65 -0.05 88 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.39 -0.06 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.15 -0.05 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.90 -0.05 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 -0.05 25 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.24 -0.04 25 0 181 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 -0.02 24 0 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.86 -0.05 50 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.76 -0.05 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.66 -0.05 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.17 -0.04 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.92 -0.03 41 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.67 -0.03 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.43 -0.02 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.17 -0.03 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.94 -0.05 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.72 -0.05 25 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.53 -0.04 26 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.36 -0.05 25 0 64 0
27NOV26 7.75 C 0.00 0.00 0.00 0.24 -0.02 26 0 183 0
27NOV26 8.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 83 0
27NOV26 8.25 C 0.10 0.10 0.10 0.09 -0.02 26 1 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.44 -0.01 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 -0.03 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 -0.03 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.46 -0.02 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 -0.02 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 -0.05 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 -0.04 25 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 -0.03 25 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.04 24 0 156 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.03 24 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.01 25 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 31 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.69 -0.03 33 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.44 -0.04 26 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.20 -0.03 30 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.95 -0.04 26 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.71 -0.04 26 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.47 -0.04 24 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.24 -0.04 23 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.02 -0.06 23 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.83 -0.05 24 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.65 -0.06 23 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.49 -0.08 23 0 45 0
28JAN27 7.75 C 0.00 0.00 0.00 0.38 -0.03 24 0 1 0
28JAN27 8.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.20 -0.03 24 0 4 0
28JAN27 8.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 3.02 -0.04 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.92 -0.03 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.82 -0.04 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.73 -0.03 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.48 -0.04 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 -0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.00 -0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.76 -0.04 24 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.54 -0.03 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.32 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.94 -0.04 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 -0.01 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.63 -0.05 24 0 50 0
30MAR27 7.75 C 0.51 0.52 0.51 0.52 -0.01 25 30 75 +30
30MAR27 8.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.03 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 0.00 25 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 27 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 3.06 -0.04 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.97 -0.03 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.87 -0.03 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.77 -0.04 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.53 -0.04 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.29 -0.04 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.06 -0.03 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.83 -0.04 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.61 -0.04 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.40 0.00 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.22 +0.01 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.88 0.00 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.74 0.00 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.43 -0.01 25 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.28 -0.01 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.77 -0.04 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.54 -0.03 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.30 -0.03 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.07 -0.03 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.85 -0.03 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.63 -0.03 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.44 0.00 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.26 -0.01 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.09 -0.04 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.94 -0.03 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.69 -0.03 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.59 -0.02 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
TOTAL CALL 31 1,845 +30
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
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 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 27 0 67 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 25 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 140 0
29OCT26 7.75 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.62 +0.05 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.36 +0.02 0 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 42 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 0.00 26 0 63 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
27NOV26 7.25 P 0.11 0.11 0.11 0.11 0.00 26 5 102 -5
27NOV26 7.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 66 0
27NOV26 7.75 P 0.33 0.33 0.33 0.33 +0.02 26 15 60 +15
27NOV26 8.00 P 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.67 +0.03 25 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.89 +0.05 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.12 +0.05 27 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.36 +0.01 0 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 32 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 25 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.01 26 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.01 25 0 151 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 +0.01 24 0 112 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.03 25 0 20 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 +0.04 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 +0.05 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 +0.03 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.37 +0.02 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.38 +0.04 59 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 31 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 0.01 -0.01 24 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.08 0.00 24 0 5 0
28JAN27 7.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.20 0.00 24 0 60 0
28JAN27 7.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 3 0
28JAN27 7.75 P 0.40 0.40 0.40 0.41 -0.02 23 1 7 +1
28JAN27 8.00 P 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.74 -0.01 23 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.18 +0.06 27 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.41 +0.03 28 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.64 +0.03 29 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.89 +0.04 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.14 +0.04 34 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.39 - 37 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 35 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 31 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 25 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 +0.01 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 +0.01 24 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 +0.01 23 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.02 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.82 +0.01 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 0.00 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.22 +0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.44 +0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.66 +0.02 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 +0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.14 +0.04 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.39 +0.04 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.88 +0.03 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.38 +0.03 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.88 +0.03 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.38 +0.03 45 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 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 +0.01 25 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 0.00 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 +0.01 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 0.00 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 +0.02 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.66 +0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.80 +0.02 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 +0.05 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.16 +0.01 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.32 -0.02 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.53 0.00 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.74 0.00 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.96 -0.01 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.18 -0.01 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.40 -0.01 23 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 0.04 +0.01 25 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.09 0.00 24 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.13 0.00 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.79 +0.03 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.94 +0.03 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.10 +0.03 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.28 +0.03 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.46 +0.03 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.66 +0.03 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.87 +0.04 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.08 +0.04 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.30 +0.04 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.52 +0.04 28 0 0 0
TOTAL PUT 21 2,266 +11
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$ 25.820
29OCT26 16.50 C 0.00 0.00 0.00 9.34 -0.23 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.84 -0.22 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.34 -0.22 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.84 -0.22 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.32 -0.22 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.82 -0.22 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.32 -0.23 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.82 -0.26 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.85 -0.20 38 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.85 -0.23 27 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.87 -0.23 31 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.96 -0.22 32 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 1.20 -0.20 33 0 683 0
29OCT26 26.00 C 0.73 0.88 0.63 0.60 -0.16 32 58 323 +20
29OCT26 27.00 C 0.40 0.46 0.29 0.27 -0.12 32 274 1,205 -10
29OCT26 28.00 C 0.20 0.22 0.20 0.10 -0.07 32 11 471 0
29OCT26 29.00 C 0.11 0.11 0.11 0.03 -0.03 32 6 609 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 283 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 8.41 -0.20 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.92 -0.14 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.43 -0.14 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.95 -0.12 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.46 -0.13 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.99 -0.12 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.04 -0.07 44 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 4.06 -0.23 37 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.22 -0.22 37 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.46 -0.18 37 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.84 -0.18 37 0 452 0
27NOV26 26.00 C 1.47 1.47 1.28 1.28 -0.19 36 30 207 -30
27NOV26 27.00 C 1.07 1.07 1.07 0.88 -0.15 37 15 166 0
27NOV26 28.00 C 0.76 0.76 0.76 0.59 -0.13 37 22 221 +22
27NOV26 29.00 C 0.52 0.52 0.52 0.40 -0.09 38 2 141 +2
27NOV26 30.00 C 0.00 0.00 0.00 0.25 -0.07 38 0 162 0
27NOV26 31.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 102 0
27NOV26 32.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 150 0
27NOV26 33.00 C 0.11 0.11 0.11 0.05 -0.03 37 1 138 +1
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 42 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.97 -0.08 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.52 -0.06 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.01 -0.06 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.55 -0.08 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.03 -0.09 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.54 -0.10 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.12 -0.11 48 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.64 -0.12 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.11 -0.17 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.21 -0.16 39 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.34 -0.21 37 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.57 -0.20 37 0 446 0
30DEC26 24.00 C 0.00 0.00 0.00 2.91 -0.23 38 0 382 0
30DEC26 25.00 C 0.00 0.00 0.00 2.30 -0.22 37 0 621 0
30DEC26 26.00 C 1.74 1.74 1.74 1.75 -0.18 37 15 647 0
30DEC26 27.00 C 0.00 0.00 0.00 1.33 -0.15 37 0 559 0
30DEC26 28.00 C 0.00 0.00 0.00 1.00 -0.14 37 0 182 0
30DEC26 29.00 C 0.87 0.94 0.87 0.76 -0.11 37 24 126 +21
30DEC26 30.00 C 0.00 0.00 0.00 0.57 -0.08 38 0 126 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 -0.07 38 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 78 0
30DEC26 33.00 C 0.34 0.34 0.34 0.20 -0.04 38 80 221 +80
30DEC26 34.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 8.19 -0.12 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.72 -0.12 47 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.29 -0.07 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.79 -0.13 44 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.36 -0.11 43 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.48 -0.15 41 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.68 -0.10 40 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.85 -0.20 37 0 15 0
28JAN27 24.00 C 0.00 0.00 0.00 3.23 -0.16 38 0 75 0
28JAN27 25.00 C 2.59 2.59 2.59 2.59 -0.21 37 15 60 0
28JAN27 26.00 C 2.39 2.39 2.39 2.09 -0.19 37 15 107 -5
28JAN27 27.00 C 0.00 0.00 0.00 1.67 -0.17 37 0 105 0
28JAN27 28.00 C 0.00 0.00 0.00 1.33 -0.14 37 0 33 0
28JAN27 29.00 C 0.00 0.00 0.00 1.06 -0.13 37 0 153 0
28JAN27 30.00 C 0.97 0.97 0.97 0.84 -0.10 38 3 20 +3
28JAN27 31.00 C 0.00 0.00 0.00 0.65 -0.08 38 0 31 0
28JAN27 32.00 C 0.00 0.00 0.00 0.49 -0.07 38 0 45 0
28JAN27 33.00 C 0.00 0.00 0.00 0.37 -0.06 38 0 45 0
28JAN27 34.00 C 0.00 0.00 0.00 0.28 -0.05 38 0 71 0
28JAN27 35.00 C 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.12 -0.16 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.70 -0.21 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.24 -0.14 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.91 +0.05 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.33 -0.08 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.03 0.00 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.50 -0.05 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.04 -0.17 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.61 -0.20 39 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 5.83 -0.19 39 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 5.22 -0.07 41 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.51 -0.11 40 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.93 -0.06 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.39 -0.05 40 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.90 -0.07 40 0 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.37 -0.15 38 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 2.01 -0.14 39 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.70 -0.10 39 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.43 -0.11 39 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 -0.11 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 -0.07 40 0 101 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 -0.05 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.73 -0.03 40 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.60 -0.03 40 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 50 0
30MAR27 37.00 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.34 -0.01 40 0 200 0
29JUN27 16.00 C 0.00 0.00 0.00 10.48 -0.03 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.02 -0.06 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.61 -0.09 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.17 -0.15 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.77 -0.12 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.35 -0.14 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.95 -0.14 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.56 -0.15 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.18 -0.14 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.59 -0.02 43 0 0 0
29JUN27 22.00 C 6.00 6.00 6.00 5.84 -0.08 42 6 8 +5
29JUN27 23.00 C 0.00 0.00 0.00 5.26 -0.05 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.69 -0.05 42 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 4.18 -0.03 41 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.69 +0.03 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.25 -0.08 41 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.89 -0.05 41 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.46 -0.14 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.17 -0.14 40 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 1.91 -0.14 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.69 -0.11 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.50 -0.09 40 0 21 0
29JUN27 34.00 C 0.00 0.00 0.00 1.33 -0.04 41 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.16 -0.05 41 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 1.01 -0.04 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.91 -0.01 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 -0.04 41 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 9.54 -0.16 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.16 -0.15 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.78 -0.15 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.41 -0.15 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.05 -0.15 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.70 -0.14 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.03 -0.14 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.34 -0.22 41 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.82 -0.15 41 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.22 -0.22 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.72 -0.22 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.28 -0.19 40 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 3.86 -0.19 40 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 3.50 -0.17 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.19 -0.13 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.84 -0.13 40 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.61 -0.08 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.36 -0.07 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.12 -0.08 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.91 -0.09 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.66 -0.16 40 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.49 -0.14 40 0 0 0
TOTAL CALL 577 12,562 +109
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0.00 0.00 0.01 0.00 46 0 359 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 178 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 33 0 187 0
29OCT26 24.00 P 0.00 0.00 0.00 0.11 0.00 32 0 786 0
29OCT26 25.00 P 0.25 0.25 0.25 0.34 +0.02 33 8 269 0
29OCT26 26.00 P 0.60 0.79 0.60 0.77 +0.04 32 61 185 +8
29OCT26 27.00 P 0.00 0.00 0.00 1.43 +0.08 33 0 181 0
29OCT26 28.00 P 0.00 0.00 0.00 2.25 +0.16 32 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.19 +0.20 32 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 4.18 +0.22 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.18 +0.22 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.27 +0.28 69 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.21 +0.23 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.21 +0.22 72 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.21 +0.22 78 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.20 +0.21 81 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.20 +0.21 87 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.20 +0.21 92 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 0.00 39 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 38 0 35 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 0.00 38 0 135 0
27NOV26 22.00 P 0.21 0.21 0.21 0.16 0.00 38 1 66 +1
27NOV26 23.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 149 0
27NOV26 24.00 P 0.00 0.00 0.00 0.58 +0.02 38 0 192 0
27NOV26 25.00 P 0.82 0.96 0.82 0.93 +0.03 37 25 222 +10
27NOV26 26.00 P 1.43 1.43 1.43 1.44 +0.09 38 15 395 +15
27NOV26 27.00 P 0.00 0.00 0.00 2.05 +0.10 39 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 2.78 +0.27 40 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 3.49 +0.15 38 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.34 +0.16 37 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.31 +0.09 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.27 +0.16 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.21 +0.10 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.22 +0.18 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.22 +0.18 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.20 +0.13 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.20 +0.12 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.20 +0.12 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 1 0
30DEC26 17.50 P 0.05 0.05 0.05 0.02 0.00 39 1 33 +1
30DEC26 18.00 P 0.06 0.06 0.06 0.03 0.00 39 1 36 +1
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 38 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 0.00 38 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 38 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 245 0
30DEC26 22.00 P 0.41 0.41 0.41 0.38 +0.01 38 22 517 +22
30DEC26 23.00 P 0.00 0.00 0.00 0.62 +0.02 38 0 644 0
30DEC26 24.00 P 0.83 0.92 0.83 0.93 +0.02 38 6 1,092 +6
30DEC26 25.00 P 0.00 0.00 0.00 1.34 +0.07 38 0 502 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 +0.09 38 0 236 0
30DEC26 27.00 P 2.18 2.18 2.18 2.41 +0.11 38 20 94 -20
30DEC26 28.00 P 0.00 0.00 0.00 3.08 +0.16 38 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 3.78 +0.13 37 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 4.58 +0.15 37 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 5.43 +0.05 37 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 6.37 +0.07 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.28 +0.10 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.27 +0.14 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.22 +0.15 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.20 +0.13 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.20 +0.12 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.20 +0.12 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.18 +0.14 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.18 +0.19 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.18 +0.20 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.18 +0.10 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 3 0
28JAN27 21.00 P 0.00 0.00 0.00 0.36 +0.01 38 0 45 0
28JAN27 22.00 P 0.00 0.00 0.00 0.57 +0.02 38 0 175 0
28JAN27 23.00 P 0.00 0.00 0.00 0.85 +0.03 38 0 145 0
28JAN27 24.00 P 0.00 0.00 0.00 1.20 +0.04 38 0 340 0
28JAN27 25.00 P 0.00 0.00 0.00 1.62 +0.07 38 0 356 0
28JAN27 26.00 P 0.00 0.00 0.00 2.12 +0.10 38 0 59 0
28JAN27 27.00 P 0.00 0.00 0.00 2.58 -0.06 36 0 35 0
28JAN27 28.00 P 0.00 0.00 0.00 3.35 +0.14 38 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.01 +0.04 37 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.81 +0.08 38 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.62 +0.08 38 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.51 +0.11 39 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.31 +0.07 36 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.31 +0.17 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.23 +0.14 38 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.20 +0.13 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 +0.02 40 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.36 +0.04 40 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 +0.03 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 +0.04 40 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 +0.05 40 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 +0.04 40 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.32 +0.02 39 0 9 0
30MAR27 24.00 P 0.00 0.00 0.00 1.71 +0.04 39 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.16 +0.08 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.67 +0.09 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.25 +0.12 39 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.80 +0.04 38 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 4.45 +0.01 38 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.18 -0.02 38 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 5.95 0.00 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.85 +0.10 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.64 +0.05 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.46 0.00 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.41 +0.07 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.38 +0.14 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.28 +0.13 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.25 +0.15 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 +0.04 41 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.52 +0.04 41 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.62 +0.05 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.73 +0.06 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.84 +0.06 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.97 +0.06 41 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.24 +0.05 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.56 +0.03 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.93 +0.06 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.35 +0.05 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.81 +0.08 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.33 +0.07 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.87 +0.06 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.46 +0.05 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.09 0.00 39 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 5.77 -0.01 39 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.52 0.00 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.29 +0.02 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.07 +0.01 39 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 8.85 -0.03 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.69 -0.02 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.55 -0.02 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.54 +0.09 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.47 +0.12 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.66 +0.01 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.77 +0.01 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.01 +0.01 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.16 +0.02 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.30 +0.02 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.61 +0.02 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.95 +0.01 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.34 +0.03 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.81 +0.04 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.27 +0.01 40 0 0 0
29SEP27 26.00 P 3.80 3.80 3.80 3.80 +0.03 40 1 1 +1
29SEP27 27.00 P 0.00 0.00 0.00 4.42 +0.09 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.01 +0.07 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.68 +0.13 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.25 -0.01 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.06 +0.09 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.80 +0.09 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.58 +0.10 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.37 +0.11 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.17 +0.10 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.00 +0.11 40 0 0 0
TOTAL PUT 161 18,409 +45
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$ 29.520
16OCT26 19.25 C 0.00 0.00 0.00 10.31 +0.39 281 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 10.06 +0.39 274 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 9.82 +0.40 277 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 9.52 +0.35 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 9.06 +0.39 244 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 8.58 +0.41 247 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 8.08 +0.41 233 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 7.53 +0.36 159 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 7.10 +0.44 216 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 6.58 +0.42 190 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 6.05 +0.39 154 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 5.56 +0.40 150 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 5.05 +0.38 129 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 4.52 +0.36 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 4.10 +0.44 130 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 3.53 +0.37 74 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 3.03 +0.35 64 0 15 0
16OCT26 27.00 C 2.07 2.07 2.07 2.59 +0.34 85 15 206 -15
16OCT26 27.50 C 1.60 1.92 1.60 2.03 +0.30 44 30 221 -30
16OCT26 28.00 C 1.46 2.19 1.46 1.58 +0.28 55 17 179 -1
16OCT26 28.50 C 1.50 1.61 1.50 1.15 +0.23 54 16 212 -16
16OCT26 29.00 C 0.72 1.28 0.72 0.77 +0.16 53 64 522 -20
16OCT26 29.50 C 0.25 0.96 0.25 0.47 +0.08 52 109 691 -2
16OCT26 30.00 C 0.13 0.70 0.13 0.27 +0.03 53 460 710 +39
16OCT26 30.50 C 0.28 0.31 0.17 0.16 +0.02 56 122 511 +49
16OCT26 31.00 C 0.12 0.20 0.12 0.08 0.00 57 85 890 +12
16OCT26 31.50 C 0.06 0.10 0.06 0.05 0.00 61 3 174 +3
16OCT26 32.00 C 0.06 0.10 0.02 0.03 0.00 65 52 391 +38
16OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 166 0
16OCT26 33.00 C 0.01 0.01 0.01 0.01 0.00 70 24 279 +9
16OCT26 33.50 C 0.01 0.01 0.01 0.01 0.00 78 24 135 +15
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 94 0 53 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 23 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 10.06 - 121 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 9.82 +0.39 124 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 9.55 +0.37 107 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 9.06 +0.38 108 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 8.58 +0.40 111 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 8.08 +0.40 105 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 7.56 +0.38 89 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 7.10 +0.42 98 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 6.58 +0.40 85 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 6.07 +0.39 75 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 5.56 +0.37 64 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 5.05 +0.36 53 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 4.55 +0.35 48 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 4.10 +0.39 58 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 3.57 +0.33 45 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 3.10 +0.32 46 0 0 0
23OCT26 27.00 C 2.21 2.21 2.21 2.64 +0.31 45 15 15 -15
23OCT26 27.50 C 2.08 2.08 2.08 2.20 +0.28 44 15 60 0
23OCT26 28.00 C 1.67 1.67 1.67 1.79 +0.26 43 15 60 -8
23OCT26 28.50 C 1.55 1.55 1.55 1.42 +0.22 43 9 151 0
23OCT26 29.00 C 1.15 1.26 1.15 1.10 +0.19 43 9 22 +1
23OCT26 29.50 C 0.52 1.30 0.52 0.81 +0.14 42 245 235 +135
23OCT26 30.00 C 0.40 0.72 0.40 0.59 +0.10 42 35 192 +28
23OCT26 30.50 C 0.00 0.00 0.00 0.43 +0.08 43 0 88 0
23OCT26 31.00 C 0.40 0.50 0.40 0.30 +0.05 43 20 42 +20
23OCT26 31.50 C 0.24 0.40 0.24 0.20 +0.02 43 88 114 +66
23OCT26 32.00 C 0.20 0.26 0.20 0.14 +0.02 44 74 89 +20
23OCT26 32.50 C 0.06 0.20 0.05 0.10 +0.01 46 100 117 +72
23OCT26 33.00 C 0.16 0.16 0.16 0.07 +0.01 47 3 30 0
23OCT26 33.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.02 0.00 49 0 3 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 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 64 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.78 +0.36 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.53 +0.36 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.03 +0.36 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.56 +0.38 209 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.03 +0.35 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.53 +0.35 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.04 +0.36 147 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.54 +0.36 138 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.04 +0.36 129 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.54 +0.36 119 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.04 +0.36 108 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.54 +0.36 85 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.04 +0.36 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.54 +0.36 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.04 +0.36 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.54 +0.36 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.04 +0.36 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.59 +0.40 121 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.04 +0.35 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.55 +0.36 81 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.06 +0.37 87 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.55 +0.36 70 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.58 +0.39 82 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.56 +0.36 62 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.58 +0.37 62 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.56 +0.37 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.59 +0.35 46 0 0 0
29OCT26 26.00 C 4.27 4.27 4.27 3.64 +0.29 44 1 65 0
29OCT26 27.00 C 2.08 2.76 2.08 2.75 +0.23 43 40 237 0
29OCT26 28.00 C 2.22 2.50 2.05 1.97 +0.19 43 23 515 -7
29OCT26 29.00 C 0.93 1.85 0.93 1.28 +0.16 41 157 1,504 +44
29OCT26 30.00 C 0.60 1.12 0.57 0.81 +0.12 42 236 2,916 +128
29OCT26 31.00 C 0.33 0.78 0.32 0.48 +0.08 42 931 4,180 +181
29OCT26 32.00 C 0.19 0.48 0.18 0.29 +0.06 44 464 3,550 -17
29OCT26 33.00 C 0.11 0.24 0.11 0.16 +0.04 45 142 2,974 +108
29OCT26 34.00 C 0.07 0.16 0.07 0.09 +0.03 46 75 1,463 +51
29OCT26 35.00 C 0.05 0.10 0.05 0.05 +0.02 47 32 1,981 0
29OCT26 36.00 C 0.05 0.07 0.05 0.03 +0.01 49 57 3,850 +27
29OCT26 37.00 C 0.02 0.02 0.02 0.02 +0.01 51 2 1,728 0
29OCT26 38.00 C 0.03 0.04 0.03 0.01 0.00 51 193 6,325 +105
29OCT26 39.00 C 0.03 0.03 0.03 0.01 0.00 56 86 1,025 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 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 0.00 0.00 0.00 0.01 0.00 73 0 1,190 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 796 0
29OCT26 45.00 C 0.01 0.01 0.01 0.01 0.00 81 1 3,704 0
29OCT26 46.00 C 0.01 0.01 0.01 0.01 0.00 84 1 901 +1
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 113 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 120 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 133 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 151 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 180 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.81 +0.36 105 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.57 +0.37 121 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.07 +0.37 113 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.57 +0.37 106 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.10 +0.39 122 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.57 +0.36 90 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.08 +0.37 97 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.58 +0.37 91 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.07 +0.36 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.59 +0.37 88 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.14 +0.42 103 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.64 +0.42 98 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.09 +0.37 73 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.59 +0.37 68 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.09 +0.36 63 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.65 +0.47 82 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.09 +0.36 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.66 +0.43 76 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.11 +0.37 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.63 +0.39 61 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.13 +0.38 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.65 +0.39 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.68 +0.40 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.72 +0.47 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.78 +0.38 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.83 +0.27 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.98 +0.30 48 0 167 0
27NOV26 26.00 C 0.00 0.00 0.00 4.20 +0.29 48 0 168 0
27NOV26 27.00 C 0.00 0.00 0.00 3.50 +0.31 48 0 315 0
27NOV26 28.00 C 3.16 3.26 3.06 2.82 +0.27 47 45 168 +18
27NOV26 29.00 C 1.87 2.49 1.87 2.25 +0.19 47 105 575 +60
27NOV26 30.00 C 1.93 2.21 1.89 1.78 +0.18 47 148 932 +25
27NOV26 31.00 C 1.16 1.60 1.16 1.38 +0.13 47 67 1,437 +27
27NOV26 32.00 C 0.86 1.25 0.86 1.07 +0.12 47 145 629 +97
27NOV26 33.00 C 0.66 0.99 0.66 0.82 +0.08 48 102 608 +94
27NOV26 34.00 C 0.50 0.80 0.50 0.63 +0.09 48 98 1,171 +72
27NOV26 35.00 C 0.50 0.60 0.50 0.48 +0.08 49 80 781 +14
27NOV26 36.00 C 0.32 0.45 0.31 0.36 +0.07 49 164 518 +33
27NOV26 37.00 C 0.30 0.36 0.30 0.27 +0.07 49 60 807 +9
27NOV26 38.00 C 0.24 0.25 0.24 0.20 +0.05 50 12 912 -10
27NOV26 39.00 C 0.00 0.00 0.00 0.15 +0.05 50 0 684 0
27NOV26 40.00 C 0.15 0.15 0.15 0.11 +0.04 50 19 3,180 0
27NOV26 41.00 C 0.15 0.15 0.15 0.08 +0.03 50 4 565 0
27NOV26 42.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 2,050 0
27NOV26 43.00 C 0.10 0.11 0.10 0.05 +0.02 52 28 549 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 622 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 307 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 +0.01 53 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 0.00 0.00 0.00 0.01 0.00 57 0 1,671 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 77 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 96 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 19.86 +0.38 102 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.59 +0.36 77 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.13 +0.40 102 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.64 +0.40 100 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.10 +0.36 67 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.65 +0.41 93 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.13 +0.38 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.59 +0.34 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.14 +0.39 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.64 +0.38 71 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.14 +0.38 67 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.64 +0.38 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.16 +0.39 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.65 +0.38 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.20 +0.42 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.69 +0.51 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.20 +0.41 59 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.73 +0.50 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.23 +0.49 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.77 +0.53 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.22 +0.47 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.80 +0.51 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.82 +0.45 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.89 +0.45 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.07 +0.39 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.15 +0.30 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.35 +0.35 45 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 4.57 +0.23 44 0 5 0
30DEC26 27.00 C 3.60 3.60 3.60 3.95 +0.24 45 10 69 +10
30DEC26 28.00 C 0.00 0.00 0.00 3.33 +0.32 45 0 326 0
30DEC26 29.00 C 2.49 3.00 2.49 2.80 +0.20 45 17 574 0
30DEC26 30.00 C 2.54 2.78 2.44 2.32 +0.17 45 75 2,123 +45
30DEC26 31.00 C 2.15 2.15 2.15 1.93 +0.16 45 2 729 +2
30DEC26 32.00 C 1.70 1.89 1.68 1.59 +0.11 45 283 844 +70
30DEC26 33.00 C 1.27 1.50 1.27 1.31 +0.10 46 111 927 +83
30DEC26 34.00 C 1.06 1.23 1.06 1.09 +0.09 46 60 3,875 +6
30DEC26 35.00 C 0.86 1.05 0.86 0.89 +0.08 46 186 7,692 -133
30DEC26 36.00 C 0.67 0.92 0.66 0.72 +0.04 47 61 974 +10
30DEC26 37.00 C 0.64 0.68 0.64 0.59 +0.04 47 31 1,958 +31
30DEC26 38.00 C 0.54 0.54 0.54 0.50 +0.06 48 4 770 0
30DEC26 39.00 C 0.48 0.48 0.48 0.41 +0.05 48 30 1,219 +30
30DEC26 40.00 C 0.29 0.41 0.29 0.33 +0.04 48 70 3,374 +34
30DEC26 41.00 C 0.00 0.00 0.00 0.27 +0.04 49 0 1,625 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 +0.03 49 0 4,085 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 +0.03 49 0 2,080 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 +0.03 50 0 731 0
30DEC26 45.00 C 0.19 0.19 0.19 0.12 +0.02 50 2 11,892 +2
30DEC26 46.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 662 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 4,352 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 52 0 2,876 0
30DEC26 55.00 C 0.07 0.07 0.07 0.02 0.00 53 20 7,316 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,553 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7,814 0
30DEC26 62.50 C 0.09 0.09 0.09 0.01 0.00 58 50 938 +50
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 82 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 105 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 19.86 +0.36 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 19.63 +0.40 82 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 19.23 +0.47 103 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 18.64 +0.40 75 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 18.13 +0.36 59 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 17.65 +0.41 69 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 17.14 +0.36 55 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 16.64 +0.36 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 16.15 +0.36 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 15.69 +0.39 65 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 15.16 +0.36 47 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 14.67 +0.39 49 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 14.17 +0.40 44 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 13.68 +0.35 45 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 13.20 +0.35 49 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 12.79 +0.42 59 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 12.22 +0.33 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 11.84 +0.44 57 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 11.37 +0.43 56 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 10.78 +0.32 46 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 10.31 +0.33 46 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 9.93 +0.40 51 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.07 +0.43 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.17 +0.39 50 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.34 +0.57 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.42 +0.27 45 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.66 +0.27 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.94 +0.22 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.31 +0.20 44 0 16 0
28JAN27 28.00 C 3.97 3.97 3.97 3.76 +0.18 45 15 164 0
28JAN27 29.00 C 3.43 3.43 3.43 3.24 +0.20 45 15 160 -15
28JAN27 30.00 C 2.99 2.99 2.99 2.77 +0.17 45 17 281 0
28JAN27 31.00 C 2.56 2.56 2.53 2.37 +0.15 45 49 210 +32
28JAN27 32.00 C 2.14 2.14 2.14 2.03 +0.13 45 11 43 0
28JAN27 33.00 C 0.00 0.00 0.00 1.73 +0.11 45 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.48 +0.09 46 0 234 0
28JAN27 35.00 C 1.08 1.09 1.08 1.25 +0.09 46 29 139 +14
28JAN27 36.00 C 1.14 1.18 1.10 1.07 +0.07 46 63 310 +53
28JAN27 37.00 C 0.79 0.97 0.79 0.91 +0.07 47 28 143 +23
28JAN27 38.00 C 0.84 0.84 0.84 0.76 +0.05 47 15 70 +15
28JAN27 39.00 C 0.71 0.72 0.71 0.64 +0.04 47 50 58 +15
28JAN27 40.00 C 0.63 0.63 0.63 0.54 +0.04 47 10 56 0
28JAN27 41.00 C 0.00 0.00 0.00 0.45 +0.03 47 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.38 +0.03 47 0 90 0
28JAN27 43.00 C 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
28JAN27 44.00 C 0.36 0.36 0.36 0.27 +0.02 48 15 110 +15
28JAN27 45.00 C 0.00 0.00 0.00 0.23 +0.02 48 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
28JAN27 50.00 C 0.17 0.17 0.17 0.10 +0.01 49 3 18 +3
28JAN27 52.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 49 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 20.08 +0.53 94 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.73 +0.42 78 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.23 +0.41 73 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.75 +0.51 73 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.37 +0.60 83 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.77 +0.43 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.42 +0.57 79 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.82 +0.54 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.48 +0.69 76 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.83 +0.53 60 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.35 +0.55 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.88 +0.58 59 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.41 +0.61 58 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.94 +0.47 57 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.48 +0.60 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.98 +0.58 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.52 +0.59 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.05 +0.44 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.59 +0.54 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.32 +0.60 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.71 +0.53 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.49 +0.76 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.61 +0.70 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.75 +0.65 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.96 +0.62 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.06 +0.28 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.35 +0.26 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 5.70 +0.23 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.18 +0.30 46 0 59 0
30MAR27 28.00 C 0.00 0.00 0.00 4.57 +0.16 45 0 105 0
30MAR27 29.00 C 4.21 4.21 4.21 4.09 +0.22 46 2 186 -2
30MAR27 30.00 C 0.00 0.00 0.00 3.63 +0.19 45 0 153 0
30MAR27 31.00 C 0.00 0.00 0.00 3.22 +0.15 45 0 391 0
30MAR27 32.00 C 0.00 0.00 0.00 2.86 +0.12 46 0 95 0
30MAR27 33.00 C 0.00 0.00 0.00 2.54 +0.13 46 0 142 0
30MAR27 34.00 C 0.00 0.00 0.00 2.26 +0.12 46 0 418 0
30MAR27 35.00 C 0.00 0.00 0.00 2.00 +0.10 46 0 5,926 0
30MAR27 36.00 C 0.00 0.00 0.00 1.77 +0.08 46 0 580 0
30MAR27 37.00 C 0.00 0.00 0.00 1.58 +0.09 47 0 612 0
30MAR27 38.00 C 0.00 0.00 0.00 1.40 +0.06 47 0 929 0
30MAR27 39.00 C 1.21 1.32 1.21 1.25 +0.07 47 8 72 0
30MAR27 40.00 C 0.00 0.00 0.00 1.12 +0.06 47 0 575 0
30MAR27 41.00 C 0.00 0.00 0.00 1.00 +0.06 48 0 404 0
30MAR27 42.00 C 0.87 0.87 0.87 0.88 +0.03 48 20 507 -19
30MAR27 43.00 C 0.00 0.00 0.00 0.78 +0.02 48 0 873 0
30MAR27 44.00 C 0.00 0.00 0.00 0.69 +0.01 48 0 509 0
30MAR27 45.00 C 0.00 0.00 0.00 0.62 +0.02 48 0 6,535 0
30MAR27 46.00 C 0.00 0.00 0.00 0.55 +0.01 48 0 3,323 0
30MAR27 47.00 C 0.52 0.52 0.52 0.49 +0.01 49 20 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.43 0.00 49 0 1,486 0
30MAR27 49.00 C 0.00 0.00 0.00 0.38 -0.01 49 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.34 -0.01 49 0 639 0
30MAR27 52.50 C 0.00 0.00 0.00 0.26 0.00 49 0 1,725 0
30MAR27 55.00 C 0.27 0.27 0.27 0.20 0.00 50 50 3,314 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 -0.01 50 0 2,413 0
30MAR27 60.00 C 0.21 0.21 0.21 0.12 -0.01 51 1 1,309 -1
30MAR27 62.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 116 0
30MAR27 70.00 C 0.14 0.15 0.14 0.05 -0.01 53 31 237 -1
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.01 50 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 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 20.08 +0.45 70 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.82 +0.51 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.34 +0.44 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.78 +0.51 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.39 +0.46 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.92 +0.47 62 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.47 +0.60 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.02 +0.53 62 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.55 +0.54 61 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.06 +0.60 58 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.45 +0.38 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.99 +0.47 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.82 +0.73 61 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.26 +0.63 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.76 +0.56 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.37 +0.56 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.02 +0.69 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.34 +0.39 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.92 +0.41 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.61 +0.52 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.34 +0.64 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.98 +0.69 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 10.22 +0.71 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.43 +0.65 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.69 +0.61 50 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.97 +0.53 49 0 20 0
29JUN27 25.00 C 0.00 0.00 0.00 7.31 +0.48 48 0 85 0
29JUN27 26.00 C 0.00 0.00 0.00 6.74 +0.54 48 0 184 0
29JUN27 27.00 C 5.72 5.72 5.72 6.15 +0.19 48 15 243 +15
29JUN27 28.00 C 5.28 5.28 5.28 5.55 +0.22 46 15 733 +15
29JUN27 29.00 C 5.58 5.58 5.58 5.11 +0.24 47 15 1,202 +15
29JUN27 30.00 C 4.91 4.91 4.88 4.70 +0.21 47 31 692 +31
29JUN27 31.00 C 0.00 0.00 0.00 4.31 +0.21 47 0 572 0
29JUN27 32.00 C 0.00 0.00 0.00 3.94 +0.21 47 0 426 0
29JUN27 33.00 C 3.82 3.82 3.81 3.58 +0.18 47 300 2,729 +300
29JUN27 34.00 C 0.00 0.00 0.00 3.28 +0.17 47 0 571 0
29JUN27 35.00 C 0.00 0.00 0.00 3.00 +0.12 47 0 507 0
29JUN27 36.00 C 0.00 0.00 0.00 2.78 +0.17 48 0 235 0
29JUN27 37.00 C 0.00 0.00 0.00 2.52 +0.10 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.32 +0.11 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.13 +0.11 48 0 347 0
29JUN27 40.00 C 0.00 0.00 0.00 1.95 +0.08 48 0 989 0
29JUN27 41.00 C 0.00 0.00 0.00 1.78 +0.09 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.59 +0.02 48 0 189 0
29JUN27 43.00 C 1.48 1.48 1.48 1.45 +0.01 48 4 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.35 +0.03 48 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.24 +0.02 48 0 581 0
29JUN27 46.00 C 0.00 0.00 0.00 1.14 -0.03 48 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.01 -0.07 48 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 0.92 -0.07 48 0 2,129 0
29JUN27 49.00 C 0.00 0.00 0.00 0.84 -0.05 48 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 0.80 -0.03 49 0 324 0
29JUN27 52.50 C 0.00 0.00 0.00 0.63 -0.07 49 0 150 0
29JUN27 55.00 C 0.62 0.62 0.62 0.52 -0.09 49 40 1,850 0
29JUN27 57.50 C 0.00 0.00 0.00 0.41 -0.10 49 0 449 0
29JUN27 60.00 C 0.50 0.50 0.50 0.34 -0.09 49 3 228 +3
29JUN27 62.50 C 0.00 0.00 0.00 0.27 -0.10 49 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.22 -0.09 49 0 458 0
29JUN27 67.50 C 0.00 0.00 0.00 0.18 -0.10 50 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.15 -0.09 50 0 176 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 -0.08 50 0 86 0
29JUN27 75.00 C 0.00 0.00 0.00 0.10 -0.08 50 0 12 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.07 50 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 -0.07 50 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 -0.07 51 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 -0.07 51 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 -0.07 50 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 -0.07 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 -0.07 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.06 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.01 52 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 20.08 +0.45 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.82 +0.51 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.34 +0.43 59 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.90 +0.47 61 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.41 +0.46 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.92 +0.47 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.47 +0.48 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.02 +0.53 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.55 +0.54 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.22 +0.62 58 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.65 +0.58 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.09 +0.45 48 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.82 +0.61 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.33 +0.55 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.79 +0.45 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.38 +0.44 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.09 +0.58 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.69 +0.53 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.17 +0.44 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.79 +0.41 48 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 11.65 +0.67 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.03 +0.43 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.54 +0.65 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.81 +0.62 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.17 +0.59 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.40 +0.43 48 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 7.86 +0.46 48 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 7.35 +0.54 48 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 6.76 +0.42 47 0 105 0
29SEP27 28.00 C 0.00 0.00 0.00 6.25 +0.22 47 0 121 0
29SEP27 29.00 C 0.00 0.00 0.00 5.81 +0.21 47 0 145 0
29SEP27 30.00 C 0.00 0.00 0.00 5.42 +0.21 47 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 5.09 +0.25 48 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 4.74 +0.23 48 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 4.36 +0.23 47 0 76 0
29SEP27 34.00 C 0.00 0.00 0.00 4.07 +0.16 47 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 3.80 +0.22 48 0 27 0
29SEP27 36.00 C 0.00 0.00 0.00 3.54 +0.15 48 0 37 0
29SEP27 37.00 C 0.00 0.00 0.00 3.30 +0.17 48 0 69 0
29SEP27 38.00 C 0.00 0.00 0.00 3.08 +0.12 48 0 123 0
29SEP27 39.00 C 0.00 0.00 0.00 2.88 +0.11 48 0 100 0
29SEP27 40.00 C 0.00 0.00 0.00 2.74 +0.19 49 0 99 0
29SEP27 41.00 C 0.00 0.00 0.00 2.57 +0.19 49 0 2 0
29SEP27 42.00 C 2.60 2.60 2.60 2.39 +0.17 49 5 117 +5
29SEP27 43.00 C 0.00 0.00 0.00 2.23 +0.15 49 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 2.06 +0.10 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.94 +0.10 49 0 8 0
29SEP27 46.00 C 0.00 0.00 0.00 1.81 +0.09 49 0 5 0
29SEP27 47.00 C 0.00 0.00 0.00 1.69 +0.08 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.63 +0.11 50 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.54 +0.10 50 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.45 +0.10 50 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 1.22 +0.03 50 0 20 0
29SEP27 55.00 C 0.00 0.00 0.00 1.04 +0.03 50 0 234 0
29SEP27 57.50 C 0.00 0.00 0.00 0.92 +0.03 51 0 20 0
29SEP27 60.00 C 0.00 0.00 0.00 0.79 0.00 51 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 0.70 0.00 51 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.60 -0.03 51 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.53 -0.03 52 0 16 0
29SEP27 70.00 C 0.00 0.00 0.00 0.47 -0.04 52 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.41 -0.04 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.36 -0.04 52 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.33 -0.04 53 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.29 -0.05 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.26 -0.05 53 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.23 -0.05 53 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.21 -0.04 54 0 61 0
TOTAL CALL 7,059 248,594 +2,216
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 91 0 245 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 109 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 175 0
16OCT26 27.00 P 0.01 0.01 0.01 0.01 -0.03 60 8 210 0
16OCT26 27.50 P 0.00 0.00 0.00 0.03 -0.05 60 0 135 0
16OCT26 28.00 P 0.15 0.15 0.13 0.06 -0.09 56 6 434 -6
16OCT26 28.50 P 0.40 0.40 0.07 0.12 -0.14 53 146 643 -2
16OCT26 29.00 P 0.31 0.31 0.15 0.24 -0.22 52 75 474 +1
16OCT26 29.50 P 0.36 0.42 0.26 0.44 -0.29 51 98 930 +47
16OCT26 30.00 P 0.60 0.62 0.41 0.74 -0.34 52 121 536 +59
16OCT26 30.50 P 0.92 0.92 0.84 1.11 -0.39 53 47 120 +30
16OCT26 31.00 P 1.68 1.68 1.26 1.54 -0.39 53 45 95 +15
16OCT26 31.50 P 1.34 1.66 1.34 2.08 -0.34 75 30 90 -15
16OCT26 32.00 P 0.00 0.00 0.00 2.48 -0.38 0 0 30 0
16OCT26 32.50 P 0.00 0.00 0.00 2.99 -0.36 65 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 3.48 -0.38 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 3.98 -0.38 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 4.48 -0.38 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 5.00 -0.36 107 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 5.48 -0.38 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 5.98 -0.38 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 6.48 -0.36 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 6.98 -0.36 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 7.48 -0.38 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 7.98 -0.38 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 8.48 -0.37 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 8.98 -0.37 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 9.48 -0.36 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 9.98 -0.38 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 10.48 -0.38 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 - 109 0 0 -
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 200 0
23OCT26 26.50 P 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.10 -0.06 45 0 5 0
23OCT26 27.50 P 0.00 0.00 0.00 0.16 -0.09 44 0 3 0
23OCT26 28.00 P 0.00 0.00 0.00 0.25 -0.11 44 0 23 0
23OCT26 28.50 P 0.70 0.70 0.27 0.37 -0.17 43 231 223 +207
23OCT26 29.00 P 0.82 0.82 0.38 0.55 -0.19 43 138 135 +133
23OCT26 29.50 P 0.64 0.66 0.64 0.76 -0.25 42 22 430 +16
23OCT26 30.00 P 0.94 0.94 0.90 1.05 -0.28 42 41 41 +11
23OCT26 30.50 P 1.20 1.20 1.20 1.38 -0.32 43 30 30 +30
23OCT26 31.00 P 1.60 1.60 1.55 1.75 -0.36 43 30 30 +30
23OCT26 31.50 P 0.00 0.00 0.00 2.16 -0.41 43 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 2.61 -0.33 45 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 3.05 -0.35 44 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 3.52 -0.36 45 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 4.00 -0.36 45 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 4.49 -0.37 46 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 5.00 -0.50 53 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 5.48 -0.41 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 5.98 -0.41 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 6.48 -0.50 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 6.98 -0.41 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 7.48 -0.43 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 7.98 -0.43 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 8.48 -0.42 0 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 8.98 -0.43 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 9.48 -0.44 0 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 9.98 -0.42 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 10.48 -0.44 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 1,161 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.05 44 0 1,640 0
29OCT26 26.00 P 0.14 0.14 0.14 0.09 -0.06 44 1 1,738 +1
29OCT26 27.00 P 0.38 0.38 0.16 0.20 -0.10 43 614 2,070 +341
29OCT26 28.00 P 0.62 0.63 0.32 0.40 -0.14 42 752 2,713 +243
29OCT26 29.00 P 0.95 0.96 0.54 0.75 -0.20 42 347 4,005 -17
29OCT26 30.00 P 1.63 1.63 0.93 1.26 -0.25 42 94 6,533 -18
29OCT26 31.00 P 2.39 2.39 1.68 1.92 -0.25 42 34 1,545 -33
29OCT26 32.00 P 2.69 2.74 2.19 2.72 -0.26 43 65 1,512 -2
29OCT26 33.00 P 0.00 0.00 0.00 3.58 -0.34 42 0 879 0
29OCT26 34.00 P 0.00 0.00 0.00 4.53 -0.34 44 12 3,113 0
29OCT26 35.00 P 0.00 0.00 0.00 5.50 -0.47 46 0 2,369 0
29OCT26 36.00 P 7.05 7.08 7.05 6.50 -0.48 52 16 645 0
29OCT26 37.00 P 8.05 8.05 8.05 7.51 -0.42 60 10 621 0
29OCT26 38.00 P 0.00 0.00 0.00 8.51 -0.41 66 0 5,403 0
29OCT26 39.00 P 0.00 0.00 0.00 9.48 -0.44 0 0 197 0
29OCT26 40.00 P 10.68 10.68 10.68 10.49 -0.53 70 2 4,142 -414
29OCT26 41.00 P 0.00 0.00 0.00 11.48 -0.50 0 0 141 0
29OCT26 42.00 P 0.00 0.00 0.00 12.49 -0.43 80 0 430 0
29OCT26 43.00 P 0.00 0.00 0.00 13.48 -0.47 0 0 355 0
29OCT26 44.00 P 0.00 0.00 0.00 14.48 -0.45 0 0 562 0
29OCT26 45.00 P 0.00 0.00 0.00 15.49 -0.40 93 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 16.49 -0.41 97 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 17.49 -0.41 101 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 18.48 -0.36 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.48 -0.36 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.49 -0.35 113 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.98 -0.36 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.49 -0.35 131 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.98 -0.36 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.48 -0.36 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.98 -0.36 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.48 -0.36 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.98 -0.36 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.48 -0.36 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.98 -0.36 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.48 -0.36 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.98 -0.36 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.48 -0.36 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 52.98 -0.36 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.48 -0.47 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.98 -0.36 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.48 -0.36 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 62.98 -0.47 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.48 -0.36 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 67.98 -0.36 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.48 -0.36 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 72.98 -0.36 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 75.48 -0.45 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 77.98 -0.36 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 80.48 -0.36 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 82.98 -0.36 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 85.48 -0.36 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 51 0 105 0
27NOV26 21.00 P 0.07 0.07 0.07 0.04 -0.01 50 2 44 +2
27NOV26 22.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 123 0
27NOV26 23.00 P 0.14 0.14 0.14 0.13 -0.02 48 2 149 +2
27NOV26 24.00 P 0.28 0.28 0.25 0.23 -0.04 48 42 915 +19
27NOV26 25.00 P 0.35 0.35 0.35 0.37 -0.07 48 1 1,244 +1
27NOV26 26.00 P 0.61 0.62 0.50 0.59 -0.08 48 169 1,238 +154
27NOV26 27.00 P 1.02 1.02 0.68 0.84 -0.12 47 90 1,672 +63
27NOV26 28.00 P 1.06 1.14 0.98 1.19 -0.15 47 16 1,453 +3
27NOV26 29.00 P 1.46 1.46 1.46 1.61 -0.20 46 20 2,145 +20
27NOV26 30.00 P 2.00 2.04 2.00 2.13 -0.22 46 30 2,884 0
27NOV26 31.00 P 2.62 2.62 2.62 2.74 -0.25 47 15 2,377 0
27NOV26 32.00 P 0.00 0.00 0.00 3.40 -0.31 46 0 2,021 0
27NOV26 33.00 P 0.00 0.00 0.00 4.20 -0.23 48 0 739 0
27NOV26 34.00 P 0.00 0.00 0.00 5.01 -0.26 48 0 541 0
27NOV26 35.00 P 5.69 5.69 5.63 5.85 -0.29 49 35 343 +15
27NOV26 36.00 P 0.00 0.00 0.00 6.81 -0.30 52 0 435 0
27NOV26 37.00 P 0.00 0.00 0.00 7.79 -0.30 56 0 208 0
27NOV26 38.00 P 0.00 0.00 0.00 8.61 -0.35 51 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 9.54 -0.38 49 0 631 0
27NOV26 40.00 P 10.50 10.50 10.50 10.49 -0.53 46 2 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 11.49 -0.49 49 0 158 0
27NOV26 42.00 P 0.00 0.00 0.00 12.50 -0.42 54 0 3,256 0
27NOV26 43.00 P 0.00 0.00 0.00 13.48 -0.51 0 0 485 0
27NOV26 44.00 P 0.00 0.00 0.00 14.50 -0.43 60 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 15.49 -0.40 61 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.49 -0.48 63 0 19 0
27NOV26 47.00 P 0.00 0.00 0.00 17.49 -0.48 66 0 0 -1
27NOV26 48.00 P 0.00 0.00 0.00 18.49 -0.40 69 0 0 -1
27NOV26 49.00 P 0.00 0.00 0.00 19.49 -0.40 71 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.49 -0.50 73 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.98 -0.36 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.49 -0.35 85 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.98 -0.43 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.48 -0.43 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.98 -0.51 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.48 -0.51 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.98 -0.51 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.48 -0.36 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.98 -0.36 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.48 -0.51 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.98 -0.51 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.48 -0.36 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 52.98 -0.51 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.48 -0.47 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.98 -0.51 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.48 -0.36 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 62.98 -0.47 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.48 -0.36 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 67.98 -0.40 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.48 -0.36 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 72.98 -0.40 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 75.48 -0.45 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 77.98 -0.40 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 80.48 -0.36 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 82.98 -0.36 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 85.48 -0.36 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30DEC26 18.00 P 0.05 0.05 0.05 0.02 +0.01 48 4 44 +4
30DEC26 18.50 P 0.06 0.06 0.06 0.03 +0.02 48 4 31 +4
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 188 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 299 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 115 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 +0.02 46 0 551 0
30DEC26 24.00 P 0.47 0.47 0.47 0.47 +0.01 46 200 852 0
30DEC26 25.00 P 0.00 0.00 0.00 0.68 -0.02 46 0 961 0
30DEC26 26.00 P 0.85 0.85 0.85 0.94 -0.06 46 26 828 +26
30DEC26 27.00 P 1.16 1.22 1.16 1.25 -0.12 45 120 6,702 0
30DEC26 28.00 P 1.53 1.64 1.49 1.64 -0.17 45 201 836 +193
30DEC26 29.00 P 2.31 2.31 1.90 2.09 -0.18 45 190 2,153 +73
30DEC26 30.00 P 2.42 2.44 2.40 2.62 -0.23 45 32 1,833 +15
30DEC26 31.00 P 2.99 2.99 2.99 3.22 -0.25 45 15 2,079 0
30DEC26 32.00 P 3.60 3.60 3.58 3.90 -0.20 46 2 1,037 -2
30DEC26 33.00 P 0.00 0.00 0.00 4.61 -0.26 46 0 935 0
30DEC26 34.00 P 5.46 5.46 4.85 5.34 -0.46 45 113 5,969 +5
30DEC26 35.00 P 0.00 0.00 0.00 6.22 -0.39 47 0 7,174 0
30DEC26 36.00 P 0.00 0.00 0.00 6.92 -0.45 44 6 761 0
30DEC26 37.00 P 0.00 0.00 0.00 7.79 -0.54 44 0 3,547 0
30DEC26 38.00 P 9.00 9.00 8.50 8.82 -0.42 48 3 810 0
30DEC26 39.00 P 0.00 0.00 0.00 9.72 -0.44 48 0 548 0
30DEC26 40.00 P 10.45 10.45 10.45 10.64 -0.47 48 100 12,405 -90
30DEC26 41.00 P 0.00 0.00 0.00 11.54 -0.44 45 0 3,087 0
30DEC26 42.00 P 0.00 0.00 0.00 12.51 -0.55 45 0 5,902 0
30DEC26 43.00 P 0.00 0.00 0.00 13.53 -0.49 49 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 14.50 -0.50 49 0 988 -30
30DEC26 45.00 P 0.00 0.00 0.00 15.50 -0.52 51 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 16.51 -0.51 54 0 2,308 -205
30DEC26 47.00 P 17.30 17.30 17.30 17.49 -0.50 54 2 4,681 -2
30DEC26 48.00 P 0.00 0.00 0.00 18.49 -0.54 56 0 53 -537
30DEC26 49.00 P 0.00 0.00 0.00 19.49 -0.51 58 0 30 -45
30DEC26 50.00 P 0.00 0.00 0.00 20.49 -0.50 60 0 420 -79
30DEC26 52.50 P 0.00 0.00 0.00 22.99 -0.35 64 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 25.49 -0.52 69 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 27.99 -0.50 73 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 30.51 -0.64 80 0 296 0
30DEC26 62.50 P 0.00 0.00 0.00 32.98 -0.52 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.48 -1.27 0 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 38.00 -1.49 90 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 40.48 -0.50 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.99 -0.52 95 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 45.48 -0.53 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.98 -0.55 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.48 -0.53 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 52.98 -0.52 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.48 -0.47 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.98 -0.55 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.51 -0.50 119 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.98 -0.47 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.48 -0.53 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.98 -0.53 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.49 -0.51 124 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.98 -0.53 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.48 -0.53 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.98 -0.40 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.48 -0.54 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.98 -0.53 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 85.48 -0.55 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 88.01 -0.48 144 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 90.48 -0.52 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.98 -0.36 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 95.48 -0.52 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.98 -0.36 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 100.48 -0.48 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.98 -0.52 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 105.48 -0.51 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.98 -0.36 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 110.48 -0.52 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.98 -0.52 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 115.48 -0.52 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.98 -0.50 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.51 -0.48 167 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.23 -0.06 46 0 60 0
28JAN27 22.00 P 0.00 0.00 0.00 0.34 -0.08 46 0 61 0
28JAN27 23.00 P 0.00 0.00 0.00 0.50 -0.10 46 0 120 0
28JAN27 24.00 P 0.00 0.00 0.00 0.71 -0.08 46 0 66 0
28JAN27 25.00 P 0.00 0.00 0.00 0.96 -0.09 46 0 167 0
28JAN27 26.00 P 1.19 1.19 1.19 1.25 -0.10 45 22 246 0
28JAN27 27.00 P 0.00 0.00 0.00 1.59 -0.15 45 0 160 0
28JAN27 28.00 P 1.82 1.83 1.82 2.00 -0.15 45 30 326 0
28JAN27 29.00 P 2.26 2.26 2.26 2.47 -0.16 45 15 142 +15
28JAN27 30.00 P 2.86 2.86 2.76 3.00 -0.21 45 2 51 +1
28JAN27 31.00 P 0.00 0.00 0.00 3.59 -0.23 45 0 116 0
28JAN27 32.00 P 0.00 0.00 0.00 4.24 -0.24 45 0 21 0
28JAN27 33.00 P 0.00 0.00 0.00 4.90 -0.29 45 0 1 0
28JAN27 34.00 P 0.00 0.00 0.00 5.65 -0.27 45 0 61 0
28JAN27 35.00 P 0.00 0.00 0.00 6.49 -0.45 46 0 2 0
28JAN27 36.00 P 0.00 0.00 0.00 7.22 -0.56 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.04 -0.60 44 0 8 0
28JAN27 38.00 P 0.00 0.00 0.00 8.97 -0.53 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.77 -0.64 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.66 -0.69 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.70 -0.56 47 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 12.65 -0.47 48 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 13.60 -0.57 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 14.54 -0.62 47 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 15.52 -0.50 47 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 16.51 -0.57 48 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 17.49 -0.59 48 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 18.49 -0.54 50 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 19.49 -0.51 52 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 20.49 -0.50 53 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 22.99 -0.40 58 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 25.49 -0.52 61 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 27.99 -0.50 65 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 30.51 -0.64 72 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 32.98 -0.52 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 35.48 -1.27 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 38.00 -1.49 80 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 40.48 -0.50 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 42.99 -0.52 84 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 45.48 -0.53 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 47.98 -0.55 0 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 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.32 -0.03 47 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 -0.03 47 0 305 0
30MAR27 21.00 P 0.57 0.57 0.57 0.54 -0.03 47 30 717 +30
30MAR27 22.00 P 0.00 0.00 0.00 0.73 -0.05 47 0 372 0
30MAR27 23.00 P 0.93 0.93 0.93 0.95 -0.07 47 36 2,207 +34
30MAR27 24.00 P 1.15 1.15 1.15 1.20 -0.08 46 150 432 +13
30MAR27 25.00 P 0.00 0.00 0.00 1.50 -0.09 46 0 461 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 -0.11 46 0 427 0
30MAR27 27.00 P 2.06 2.06 2.06 2.23 -0.13 46 2 427 -2
30MAR27 28.00 P 2.58 2.58 2.58 2.68 -0.14 46 3 731 0
30MAR27 29.00 P 0.00 0.00 0.00 3.17 -0.16 45 0 3,338 0
30MAR27 30.00 P 3.62 3.62 3.62 3.70 -0.19 45 4 4,638 0
30MAR27 31.00 P 4.10 4.32 4.00 4.29 -0.20 45 38 10,283 -12
30MAR27 32.00 P 0.00 0.00 0.00 4.93 -0.22 46 0 423 0
30MAR27 33.00 P 0.00 0.00 0.00 5.64 -0.19 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.35 -0.20 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 7.07 -0.27 46 0 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 7.85 -0.43 47 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 8.65 -0.44 47 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.39 -0.55 46 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 10.17 -0.63 45 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.14 -0.53 47 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.92 -0.66 45 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.88 -0.59 46 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.76 -0.63 45 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.67 -0.65 45 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 15.59 -0.69 44 0 6,228 0
30MAR27 46.00 P 0.00 0.00 0.00 16.53 -0.88 43 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.61 -0.53 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 18.58 -0.53 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 19.55 -0.55 49 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 20.52 -0.56 49 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.99 -0.59 49 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 25.49 -0.58 53 0 0 -36
30MAR27 57.50 P 0.00 0.00 0.00 27.99 -0.50 56 0 484 0
30MAR27 60.00 P 0.00 0.00 0.00 30.51 -0.74 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.98 -0.52 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.48 -1.27 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.00 -1.49 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.48 -0.61 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.99 -0.60 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.48 -0.61 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.98 -0.55 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.48 -0.60 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.98 -0.52 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.48 -0.59 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.98 -0.61 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.51 -0.58 90 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.98 -0.59 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.48 -0.59 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.98 -0.59 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.49 -0.59 95 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.98 -0.58 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.48 -0.57 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.98 -0.40 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.48 -0.57 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.98 -0.53 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 85.48 -0.55 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 +0.01 49 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 +0.03 49 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 +0.03 49 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 +0.04 49 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.25 +0.03 49 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 +0.04 49 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.42 +0.04 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.49 +0.04 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.57 +0.04 48 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.65 +0.03 48 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 +0.03 48 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.85 +0.03 48 0 324 0
29JUN27 21.00 P 1.16 1.16 1.16 1.08 +0.03 48 50 275 +50
29JUN27 22.00 P 1.24 1.24 1.24 1.33 -0.02 48 50 314 0
29JUN27 23.00 P 1.52 1.52 1.51 1.62 -0.04 48 51 332 +50
29JUN27 24.00 P 0.00 0.00 0.00 1.94 -0.08 47 0 171 0
29JUN27 25.00 P 0.00 0.00 0.00 2.30 -0.10 47 0 198 0
29JUN27 26.00 P 2.89 2.89 2.89 2.70 -0.12 47 45 116 +27
29JUN27 27.00 P 0.00 0.00 0.00 3.15 -0.14 47 0 292 0
29JUN27 28.00 P 0.00 0.00 0.00 3.62 -0.14 47 0 104 0
29JUN27 29.00 P 0.00 0.00 0.00 4.13 -0.16 47 0 468 0
29JUN27 30.00 P 0.00 0.00 0.00 4.69 -0.19 47 0 633 0
29JUN27 31.00 P 0.00 0.00 0.00 5.28 -0.21 47 0 1,326 0
29JUN27 32.00 P 0.00 0.00 0.00 5.90 -0.23 47 0 732 0
29JUN27 33.00 P 0.00 0.00 0.00 6.53 -0.37 47 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 7.27 -0.34 47 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 8.00 -0.34 48 0 816 0
29JUN27 36.00 P 0.00 0.00 0.00 8.73 -0.48 48 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.49 -0.39 48 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 10.27 -0.39 48 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 11.02 -0.58 48 0 90 0
29JUN27 40.00 P 11.50 11.50 11.50 11.89 -0.42 48 100 405 +100
29JUN27 41.00 P 0.00 0.00 0.00 12.69 -0.47 48 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.54 -0.76 48 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 14.35 -0.56 48 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.22 -0.57 48 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 16.11 -0.44 48 0 222 0
29JUN27 46.00 P 0.00 0.00 0.00 16.99 -0.57 47 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.89 -0.58 47 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.79 -0.60 47 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.68 -0.64 46 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.57 -0.71 44 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 23.10 -0.48 48 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 25.53 -0.62 49 0 35 0
29JUN27 57.50 P 0.00 0.00 0.00 27.99 -0.50 49 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 30.51 -0.74 53 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 32.98 -0.60 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.48 -1.27 0 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 38.00 -1.49 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.48 -0.61 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.99 -0.60 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.48 -0.61 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.98 -0.55 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.48 -0.60 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.98 -0.52 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.48 -0.61 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.98 -0.61 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.51 -0.58 78 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 62.98 -0.61 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 65.48 -0.59 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 67.98 -0.59 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.49 -0.59 83 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 72.98 -0.58 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 75.48 -0.57 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 77.98 -0.40 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 80.48 -0.57 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 82.98 -0.61 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 85.48 -0.60 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 +0.01 47 0 50 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.12 +0.03 49 0 85 0
29SEP27 13.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.22 +0.04 48 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.27 +0.05 49 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.31 +0.04 48 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.38 +0.05 48 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 0.44 +0.05 48 0 125 0
29SEP27 16.50 P 0.00 0.00 0.00 0.51 +0.05 48 0 105 0
29SEP27 17.00 P 0.00 0.00 0.00 0.60 +0.06 48 0 90 0
29SEP27 17.50 P 0.00 0.00 0.00 0.68 +0.05 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.77 +0.05 48 0 181 0
29SEP27 18.50 P 0.00 0.00 0.00 0.88 +0.06 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.00 +0.06 48 0 20 0
29SEP27 19.50 P 0.00 0.00 0.00 1.11 +0.05 48 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.23 +0.05 48 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.53 +0.04 48 0 27 0
29SEP27 22.00 P 0.00 0.00 0.00 1.82 +0.01 48 0 18 0
29SEP27 23.00 P 0.00 0.00 0.00 2.15 -0.04 48 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.52 -0.06 48 0 7 0
29SEP27 25.00 P 0.00 0.00 0.00 2.92 -0.04 48 0 110 0
29SEP27 26.00 P 0.00 0.00 0.00 3.36 -0.05 48 0 4,513 0
29SEP27 27.00 P 0.00 0.00 0.00 3.82 -0.18 47 0 227 0
29SEP27 28.00 P 4.17 4.17 4.17 4.34 -0.12 47 45 249 +45
29SEP27 29.00 P 0.00 0.00 0.00 4.86 -0.19 47 0 702 0
29SEP27 30.00 P 5.32 5.32 5.32 5.43 -0.18 47 3 1,984 +3
29SEP27 31.00 P 0.00 0.00 0.00 6.03 -0.22 47 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.65 -0.18 48 0 105 0
29SEP27 33.00 P 0.00 0.00 0.00 7.33 -0.27 48 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 8.00 -0.30 48 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 8.71 -0.31 48 0 125 0
29SEP27 36.00 P 9.30 9.30 9.30 9.43 -0.34 48 2 15 0
29SEP27 37.00 P 10.00 10.00 10.00 10.12 -0.43 48 1 6 +1
29SEP27 38.00 P 0.00 0.00 0.00 10.88 -0.43 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.66 -0.46 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.45 -0.47 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 13.24 -0.51 48 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 14.09 -0.49 48 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 14.91 -0.49 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.75 -0.51 48 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 16.58 -0.51 48 0 54 0
29SEP27 46.00 P 0.00 0.00 0.00 17.55 -0.45 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.42 -0.45 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.31 -0.44 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.22 -0.42 49 0 0 0
29SEP27 50.00 P 20.78 20.78 20.78 20.95 -0.62 47 5 10 0
29SEP27 52.50 P 23.07 23.11 23.07 23.29 -0.57 47 17 22 +17
29SEP27 55.00 P 0.00 0.00 0.00 25.60 -0.63 46 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 28.16 -0.50 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.58 -0.67 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.02 -0.56 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.49 -1.26 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.00 -1.49 54 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 40.48 -0.61 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.99 -0.60 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.48 -0.61 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.98 -0.55 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 50.48 -0.60 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 52.98 -0.61 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 55.49 -0.60 66 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.98 -0.61 0 0 0 0
TOTAL PUT 5,158 230,702 +600
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$ 307.600
16OCT26 255.00 C 0.00 0.00 0.00 53.36 -6.51 156 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 50.15 -7.79 77 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 47.65 -7.95 72 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 45.15 -7.23 68 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 42.65 -7.24 63 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 40.16 -7.25 68 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 37.67 -7.26 68 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 35.18 -7.27 66 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 32.71 -7.29 67 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 30.25 -7.30 67 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 27.81 -7.32 66 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 25.41 -7.33 67 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 23.05 -7.33 67 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 20.74 -7.33 67 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 18.51 -7.30 67 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 16.36 -7.25 67 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 13.89 -6.94 60 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 12.03 -6.82 61 0 7 0
16OCT26 300.00 C 0.00 0.00 0.00 10.30 -7.47 63 0 7 0
16OCT26 305.00 C 0.00 0.00 0.00 7.27 -6.49 64 0 4 0
16OCT26 310.00 C 0.00 0.00 0.00 4.88 -5.66 65 0 59 0
16OCT26 315.00 C 3.20 3.20 3.20 3.09 -4.90 66 4 626 0
16OCT26 320.00 C 2.16 2.16 2.07 1.85 -4.03 66 36 181 +26
16OCT26 325.00 C 0.00 0.00 0.00 1.06 -3.15 66 0 15 0
16OCT26 330.00 C 0.00 0.00 0.00 0.59 -2.16 67 0 58 0
16OCT26 335.00 C 0.00 0.00 0.00 0.29 -1.64 67 0 30 0
16OCT26 340.00 C 0.00 0.00 0.00 0.14 -1.10 67 0 142 0
16OCT26 345.00 C 0.00 0.00 0.00 0.06 -0.71 67 0 39 0
16OCT26 350.00 C 0.00 0.00 0.00 0.03 -0.43 68 0 40 0
16OCT26 355.00 C 0.00 0.00 0.00 0.01 -0.26 67 0 6 0
16OCT26 360.00 C 0.00 0.00 0.00 0.01 -0.14 73 0 15 0
16OCT26 365.00 C 0.00 0.00 0.00 0.01 -0.08 79 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.04 84 0 30 0
16OCT26 375.00 C 0.00 0.00 0.00 0.01 -0.02 90 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 12 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 53.36 -6.77 70 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 50.44 -7.50 53 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 47.99 -7.61 52 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 46.87 -5.91 77 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 43.15 -7.21 53 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 40.76 -7.20 52 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 38.40 -7.18 52 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 36.07 -7.16 52 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 33.79 -7.12 52 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 31.55 -7.08 52 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 29.36 -7.02 52 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 27.23 -6.96 52 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 25.17 -6.87 52 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 23.18 -6.76 52 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 21.26 -6.65 52 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 19.43 -6.51 52 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 17.15 -6.89 49 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 15.54 -6.01 50 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 14.03 -5.88 50 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 11.28 -5.41 51 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 8.91 -4.95 51 0 13 0
23OCT26 315.00 C 0.00 0.00 0.00 6.91 -4.44 51 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 5.27 -3.91 52 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 3.94 -3.38 52 0 4 0
23OCT26 330.00 C 0.00 0.00 0.00 2.89 -2.92 52 0 3 0
23OCT26 335.00 C 0.00 0.00 0.00 2.08 -2.44 52 0 30 0
23OCT26 340.00 C 0.00 0.00 0.00 1.50 -1.92 52 0 2 0
23OCT26 345.00 C 0.00 0.00 0.00 1.09 -1.56 53 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.74 -1.27 53 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.50 -1.01 53 0 15 0
23OCT26 360.00 C 0.00 0.00 0.00 0.33 -0.76 53 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.21 -0.57 53 0 22 0
23OCT26 370.00 C 0.00 0.00 0.00 0.14 -0.42 53 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.09 -0.30 53 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.06 -0.21 53 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.04 -0.14 54 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.02 -0.11 53 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 -0.08 52 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 64.36 -5.96 78 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 59.06 -6.50 68 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 53.83 -6.30 60 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 48.73 -6.87 53 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 43.95 -7.35 51 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 39.45 -6.98 51 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 35.11 -6.87 51 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 30.98 -6.70 51 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 27.08 -6.50 51 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 23.45 -6.25 51 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 20.10 -5.96 51 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 16.54 -6.14 49 0 2 0
29OCT26 310.00 C 0.00 0.00 0.00 11.53 -4.71 50 0 34 0
29OCT26 320.00 C 0.00 0.00 0.00 7.70 -3.89 50 0 132 0
29OCT26 330.00 C 5.80 5.80 5.80 4.93 -3.05 50 2 102 0
29OCT26 340.00 C 0.00 0.00 0.00 3.02 -2.29 50 0 24 0
29OCT26 350.00 C 2.43 2.44 2.43 1.82 -1.65 51 25 570 +22
29OCT26 360.00 C 0.00 0.00 0.00 1.07 -1.09 51 0 173 0
29OCT26 370.00 C 0.00 0.00 0.00 0.58 -0.78 51 0 78 0
29OCT26 380.00 C 0.00 0.00 0.00 0.30 -0.49 51 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 0.15 -0.30 51 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 0.08 -0.17 52 0 357 0
29OCT26 410.00 C 0.00 0.00 0.00 0.04 -0.10 52 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.02 -0.05 52 0 100 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 57 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 66 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 62 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 74 0 158 0
27NOV26 250.00 C 0.00 0.00 0.00 60.95 -7.29 53 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 56.46 -7.44 52 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 53.10 -4.82 55 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 48.51 -5.44 53 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 44.00 -7.71 50 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 40.53 -5.93 51 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 37.15 -5.83 52 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 34.04 -5.56 52 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 31.00 -5.43 53 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 28.24 -5.17 53 0 2 0
27NOV26 300.00 C 0.00 0.00 0.00 25.58 -4.97 53 0 9 0
27NOV26 310.00 C 0.00 0.00 0.00 20.88 -4.44 54 0 39 0
27NOV26 320.00 C 15.77 15.77 15.77 16.85 -3.95 54 1 59 +1
27NOV26 330.00 C 0.00 0.00 0.00 13.45 -3.52 54 0 54 0
27NOV26 340.00 C 0.00 0.00 0.00 10.60 -3.11 54 0 48 0
27NOV26 350.00 C 0.00 0.00 0.00 8.23 -2.71 55 0 40 0
27NOV26 360.00 C 0.00 0.00 0.00 6.40 -2.21 55 0 238 0
27NOV26 370.00 C 4.10 4.10 4.10 4.94 -1.85 55 1 450 0
27NOV26 380.00 C 4.08 4.08 4.08 3.75 -1.57 55 15 143 +15
27NOV26 390.00 C 0.00 0.00 0.00 2.79 -1.30 55 0 198 0
27NOV26 400.00 C 2.84 2.84 2.84 2.21 -0.93 55 15 110 +15
27NOV26 410.00 C 2.30 2.30 2.30 1.63 -0.79 55 15 62 +15
27NOV26 420.00 C 0.00 0.00 0.00 1.18 -0.69 55 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 0.89 -0.53 55 0 96 0
27NOV26 440.00 C 0.00 0.00 0.00 0.64 -0.43 55 0 113 0
27NOV26 450.00 C 0.00 0.00 0.00 0.46 -0.32 55 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 0.34 -0.25 55 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 0.24 -0.19 55 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.17 -0.15 55 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.12 -0.11 55 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.09 -0.08 55 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 64.53 -6.68 43 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 60.95 -7.29 49 0 52 0
30DEC26 255.00 C 0.00 0.00 0.00 56.56 -7.34 49 0 105 0
30DEC26 260.00 C 0.00 0.00 0.00 53.10 -5.99 51 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 49.35 -5.95 52 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 46.12 -5.85 53 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 43.75 -4.53 56 0 151 0
30DEC26 280.00 C 0.00 0.00 0.00 40.42 -4.51 56 0 16 0
30DEC26 285.00 C 0.00 0.00 0.00 37.31 -5.77 56 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 34.47 -4.31 56 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 30.74 -5.21 54 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 28.29 -6.00 54 0 100 0
30DEC26 310.00 C 0.00 0.00 0.00 23.82 -4.56 54 0 39 0
30DEC26 320.00 C 0.00 0.00 0.00 19.95 -4.23 55 0 50 0
30DEC26 330.00 C 0.00 0.00 0.00 16.70 -3.67 55 0 25 0
30DEC26 340.00 C 0.00 0.00 0.00 13.85 -3.40 55 0 100 0
30DEC26 350.00 C 0.00 0.00 0.00 11.47 -3.02 55 0 104 0
30DEC26 360.00 C 0.00 0.00 0.00 9.52 -2.61 55 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 7.77 -2.41 55 0 112 0
30DEC26 380.00 C 0.00 0.00 0.00 6.47 -1.98 55 0 59 0
30DEC26 390.00 C 0.00 0.00 0.00 5.25 -2.06 55 0 51 0
30DEC26 400.00 C 0.00 0.00 0.00 4.36 -1.70 55 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 3.64 -1.41 56 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 3.01 -1.19 56 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 2.45 -1.01 56 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 2.01 -0.88 56 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 1.64 -0.71 56 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 1.32 -0.66 56 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 1.09 -0.53 56 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 0.87 -0.47 56 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 0.72 -0.40 56 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 0.58 -0.31 56 0 169 0
30DEC26 510.00 C 0.00 0.00 0.00 0.47 -0.31 56 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 0.39 -0.23 56 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 0.31 -0.19 56 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.25 -0.17 56 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.20 -0.14 56 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.16 -0.12 56 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.13 -0.10 56 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.11 -0.08 56 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.09 -0.06 56 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.07 -0.06 56 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.06 -0.05 56 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 59 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
28JAN27 260.00 C 0.00 0.00 0.00 56.48 -4.42 57 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 51.33 -6.04 53 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 49.58 -4.48 57 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 46.50 -4.25 57 0 15 0
28JAN27 280.00 C 0.00 0.00 0.00 43.43 -4.26 57 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 40.62 -5.63 57 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 37.98 -4.05 57 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 34.37 -4.95 55 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 32.12 -4.86 55 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 27.89 -4.43 55 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 24.27 -4.14 56 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 21.05 -3.73 56 0 15 0
28JAN27 340.00 C 0.00 0.00 0.00 18.26 -3.44 56 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 15.81 -3.13 56 0 2 0
28JAN27 360.00 C 0.00 0.00 0.00 13.71 -2.80 56 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 11.81 -2.63 56 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 10.28 -2.21 56 0 3 0
28JAN27 390.00 C 0.00 0.00 0.00 8.77 -2.55 56 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 7.91 -1.86 57 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 6.80 -1.75 57 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 5.85 -1.59 57 0 1 0
28JAN27 430.00 C 0.00 0.00 0.00 5.08 -1.31 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 69.17 -6.30 52 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 65.85 -6.00 53 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 62.72 -5.88 53 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 59.60 -5.88 54 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 56.54 -5.82 54 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 53.93 -5.44 54 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 51.33 -5.35 55 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 48.74 -5.35 55 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 46.31 -5.22 55 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 44.11 -5.00 55 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 42.01 -4.75 55 0 30 0
30MAR27 300.00 C 0.00 0.00 0.00 39.97 -4.70 55 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 36.02 -4.65 56 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 32.77 -4.08 56 0 48 0
30MAR27 330.00 C 0.00 0.00 0.00 29.61 -4.06 56 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 26.78 -3.74 56 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 24.31 -3.46 56 0 111 0
30MAR27 360.00 C 0.00 0.00 0.00 21.84 -3.47 56 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 19.85 -3.01 56 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 18.52 -2.33 57 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 16.59 -2.97 57 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 15.09 -2.55 57 0 390 0
30MAR27 410.00 C 0.00 0.00 0.00 13.65 -2.41 57 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 12.22 -2.41 57 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 11.07 -2.14 57 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 10.04 -1.89 57 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 9.01 -1.90 57 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 8.07 -1.81 57 0 49 0
30MAR27 470.00 C 0.00 0.00 0.00 7.36 -1.50 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 6.64 -1.20 57 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 5.93 -1.44 57 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 5.35 -1.31 57 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 4.87 -1.08 57 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 4.39 -0.90 57 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 3.91 -1.07 57 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 3.53 -0.97 57 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.22 -0.68 57 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 2.91 -0.75 57 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 2.60 -0.75 57 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 2.31 -0.74 57 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 2.12 -0.62 57 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.93 -0.52 57 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 1.73 -0.52 57 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 1.54 -0.52 57 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 1.39 -0.48 57 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 1.27 -0.41 57 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 1.16 -0.34 57 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 1.04 -0.39 57 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 0.92 -0.39 57 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 0.83 -0.32 57 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 0.76 -0.28 57 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 0.70 -0.22 57 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 0.63 -0.22 57 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 0.58 -0.20 57 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 0.50 -0.22 57 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 0.46 -0.19 57 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 0.42 -0.16 57 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.38 -0.14 57 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.35 -0.13 57 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.31 -0.13 57 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.27 -0.14 57 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.25 -0.12 57 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.23 -0.10 57 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 79.03 -7.41 58 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 76.34 -7.44 58 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 73.65 -7.47 58 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 71.17 -7.38 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 68.95 -7.15 59 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 66.73 -7.17 59 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 64.51 -7.20 59 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 62.33 -7.23 59 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 60.17 -7.25 59 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 58.24 -7.03 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 56.43 -6.79 59 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 54.64 -6.80 59 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 51.07 -6.85 60 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 47.63 -6.77 60 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 44.75 -6.29 60 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 41.88 -6.33 60 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 39.01 -6.38 60 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 36.58 -5.98 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 34.33 -5.70 60 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 32.09 -5.73 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 29.84 -5.78 60 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 28.05 -5.36 60 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 26.35 -5.00 60 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 24.64 -5.04 60 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 22.94 -5.07 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 21.49 -4.85 60 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 20.24 -4.43 60 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 18.98 -4.28 60 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 17.73 -4.30 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 16.47 -4.34 61 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 15.52 -4.06 61 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 14.63 -3.73 61 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 13.73 -3.53 61 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 13.24 -3.15 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 11.95 -3.57 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 11.21 -3.44 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 10.60 -3.19 61 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 10.29 -2.63 61 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 9.66 -2.53 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 9.03 -2.57 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 8.40 -2.60 61 0 37 0
29JUN27 600.00 C 0.00 0.00 0.00 7.91 -2.50 61 0 21 0
29JUN27 610.00 C 0.00 0.00 0.00 7.49 -2.32 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 7.07 -2.14 61 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 6.45 -2.18 61 0 56 0
29SEP27 260.00 C 0.00 0.00 0.00 78.73 -5.12 57 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 76.63 -5.04 57 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 74.54 -5.04 57 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 72.45 -5.04 57 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 70.37 -5.04 57 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 68.28 -5.05 58 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 66.44 -4.80 58 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 64.71 -4.53 58 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 62.99 -4.53 58 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 59.55 -4.54 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 56.11 -4.54 58 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 53.17 -4.05 58 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 50.41 -3.99 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 47.65 -3.99 58 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 44.88 -4.01 58 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 42.56 -3.57 58 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 40.41 -3.43 58 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 38.25 -3.44 59 0 0 0
29SEP27 400.00 C 22.01 22.01 22.01 36.10 -3.44 59 20 35 +20
29SEP27 410.00 C 0.00 0.00 0.00 34.04 -3.35 59 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 32.41 -2.87 59 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 30.78 -2.88 59 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 29.16 -2.87 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 27.53 -2.88 59 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 25.94 -2.85 59 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 24.75 -2.41 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 23.55 -2.34 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 22.36 -2.34 59 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 21.17 -2.35 59 0 0 0
TOTAL CALL 134 16,231 +114
16OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.02 -0.04 67 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 0.04 -0.04 68 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 0.06 -0.07 67 0 22 0
16OCT26 277.50 P 0.00 0.00 0.00 0.11 -0.07 68 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.17 -0.09 67 0 8 0
16OCT26 282.50 P 0.00 0.00 0.00 0.27 -0.11 67 0 22 0
16OCT26 285.00 P 0.62 0.62 0.62 0.41 -0.11 67 5 17 +5
16OCT26 287.50 P 0.00 0.00 0.00 0.61 -0.09 67 0 37 0
16OCT26 290.00 P 0.00 0.00 0.00 0.87 -0.09 67 0 16 0
16OCT26 292.50 P 1.15 1.15 1.15 1.24 -0.03 68 1 1 -1
16OCT26 295.00 P 2.50 2.50 1.59 1.72 +0.09 68 5 52 +5
16OCT26 297.50 P 2.46 2.46 2.45 2.32 +0.20 68 18 18 +3
16OCT26 300.00 P 2.50 3.36 2.50 3.06 +0.38 68 50 71 +17
16OCT26 305.00 P 0.00 0.00 0.00 4.99 +0.91 68 0 52 0
16OCT26 310.00 P 7.46 7.46 7.46 7.60 +1.77 69 150 147 +117
16OCT26 315.00 P 0.00 0.00 0.00 10.87 +2.68 71 0 2 0
16OCT26 320.00 P 0.00 0.00 0.00 14.68 +3.49 73 0 28 0
16OCT26 325.00 P 0.00 0.00 0.00 18.99 +4.76 77 0 200 0
16OCT26 330.00 P 0.00 0.00 0.00 22.92 +4.57 67 0 26 0
16OCT26 335.00 P 0.00 0.00 0.00 27.65 +5.65 67 0 21 0
16OCT26 340.00 P 0.00 0.00 0.00 32.50 +6.18 67 0 0 0
16OCT26 345.00 P 34.80 34.80 34.80 37.43 +6.55 66 1 2 0
16OCT26 350.00 P 0.00 0.00 0.00 42.40 +5.75 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 47.40 +6.99 0 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 52.40 +6.03 0 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 57.40 +5.65 0 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 62.40 +6.05 0 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 67.40 +6.22 0 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 72.65 +5.49 142 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 77.40 +5.71 0 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 82.40 +7.06 0 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 87.40 +6.40 0 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 92.40 +6.42 0 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 97.40 +4.84 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 102.40 +4.50 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 107.40 +7.20 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 112.40 +5.69 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 117.40 +6.65 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 122.40 +5.33 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 127.40 +4.38 0 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
23OCT26 262.50 P 0.44 0.44 0.44 0.26 +0.01 53 1 1 +1
23OCT26 265.00 P 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.46 +0.03 53 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.60 +0.04 53 0 3 0
23OCT26 272.50 P 0.00 0.00 0.00 0.78 +0.07 53 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 1.00 +0.11 53 0 1 0
23OCT26 277.50 P 1.60 1.60 1.60 1.26 +0.15 53 6 6 +6
23OCT26 280.00 P 1.76 1.85 1.76 1.59 +0.21 53 2 8 +2
23OCT26 282.50 P 0.00 0.00 0.00 1.96 +0.28 53 0 0 0
23OCT26 285.00 P 0.00 0.00 0.00 2.43 +0.38 53 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 2.92 +0.46 53 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 3.55 +0.59 53 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 4.20 +0.73 53 0 0 0
23OCT26 295.00 P 0.00 0.00 0.00 5.02 +0.90 53 0 0 0
23OCT26 297.50 P 0.00 0.00 0.00 5.84 +1.06 53 0 0 0
23OCT26 300.00 P 0.00 0.00 0.00 6.85 +1.26 53 0 60 0
23OCT26 305.00 P 0.00 0.00 0.00 9.09 +1.71 54 0 0 0
23OCT26 310.00 P 0.00 0.00 0.00 11.72 +2.22 54 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 14.75 +2.78 55 0 50 0
23OCT26 320.00 P 0.00 0.00 0.00 18.15 +3.33 55 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 21.25 +3.23 52 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 25.16 +3.63 52 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 29.33 +4.76 52 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 33.70 +5.23 52 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 38.26 +5.65 52 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 42.94 +5.99 52 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 47.72 +6.28 52 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 53.11 +5.69 64 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 57.99 +5.72 66 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 63.99 +6.77 85 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 67.59 +5.37 64 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 72.96 +5.69 78 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 77.84 +5.48 79 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 83.13 +5.66 89 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 87.40 +4.79 0 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 92.78 +5.02 88 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 97.40 +4.49 0 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 102.67 +4.61 91 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 107.40 +4.19 0 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 112.40 +4.07 0 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 118.31 +4.93 118 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 122.40 +4.50 0 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 127.40 +4.02 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.14 +0.01 51 0 122 0
29OCT26 250.00 P 0.00 0.00 0.00 0.25 +0.02 51 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.41 +0.04 51 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 0.66 +0.08 51 0 2 0
29OCT26 265.00 P 1.46 1.46 1.46 1.02 +0.14 51 200 288 +200
29OCT26 270.00 P 0.00 0.00 0.00 1.53 +0.25 51 0 60 0
29OCT26 275.00 P 2.65 2.65 2.65 2.22 +0.40 52 5 297 +5
29OCT26 280.00 P 0.00 0.00 0.00 3.12 +0.56 52 0 272 0
29OCT26 285.00 P 0.00 0.00 0.00 4.25 +0.75 52 0 39 0
29OCT26 290.00 P 0.00 0.00 0.00 5.64 +0.99 52 0 197 0
29OCT26 295.00 P 7.80 7.80 7.80 7.30 +1.29 52 2 100 +2
29OCT26 300.00 P 8.40 10.23 8.40 9.35 +1.67 52 10 863 -1
29OCT26 310.00 P 13.30 13.30 13.27 14.35 +2.45 53 25 871 +10
29OCT26 320.00 P 0.00 0.00 0.00 19.95 +2.70 51 0 458 0
29OCT26 330.00 P 0.00 0.00 0.00 27.13 +4.13 51 0 347 0
29OCT26 340.00 P 0.00 0.00 0.00 35.16 +4.87 51 1 908 -1
29OCT26 350.00 P 0.00 0.00 0.00 45.14 +6.81 60 0 814 0
29OCT26 360.00 P 0.00 0.00 0.00 54.19 +6.77 61 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 63.99 +6.13 67 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 72.96 +5.32 62 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 83.13 +5.49 70 0 143 0
29OCT26 400.00 P 0.00 0.00 0.00 93.03 +5.23 75 0 658 0
29OCT26 410.00 P 0.00 0.00 0.00 102.67 +4.61 73 0 60 0
29OCT26 420.00 P 0.00 0.00 0.00 112.58 +4.25 75 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 122.40 +4.50 0 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 132.48 +6.91 80 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 142.40 +5.87 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 152.70 +6.16 97 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 162.52 +5.56 95 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 172.67 +7.34 105 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 182.63 +6.10 107 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 192.40 +5.13 0 0 2 0
27NOV26 250.00 P 8.85 8.85 8.85 7.32 +1.04 56 1 295 +1
27NOV26 255.00 P 10.05 10.05 10.05 8.69 +1.07 56 1 20 0
27NOV26 260.00 P 12.00 12.00 12.00 10.40 +1.41 56 2 343 +2
27NOV26 265.00 P 0.00 0.00 0.00 12.12 +1.45 56 0 54 0
27NOV26 270.00 P 0.00 0.00 0.00 14.22 +1.82 57 0 56 0
27NOV26 275.00 P 17.75 17.75 17.75 16.33 +1.91 57 1 64 +1
27NOV26 280.00 P 18.74 18.74 18.74 18.79 +2.26 57 2 39 0
27NOV26 285.00 P 0.00 0.00 0.00 21.31 +2.44 57 0 83 0
27NOV26 290.00 P 0.00 0.00 0.00 24.10 +2.71 57 0 187 0
27NOV26 295.00 P 26.60 28.84 26.60 27.02 +3.01 57 3 65 +2
27NOV26 300.00 P 0.00 0.00 0.00 30.10 +3.16 58 0 119 0
27NOV26 310.00 P 0.00 0.00 0.00 36.75 +3.62 58 0 276 0
27NOV26 320.00 P 0.00 0.00 0.00 44.12 +4.22 59 1 167 0
27NOV26 330.00 P 0.00 0.00 0.00 52.00 +4.73 60 0 231 0
27NOV26 340.00 P 0.00 0.00 0.00 60.31 +5.09 61 0 242 0
27NOV26 350.00 P 0.00 0.00 0.00 68.98 +5.44 62 0 175 0
27NOV26 360.00 P 75.48 75.98 75.48 78.01 +5.83 65 60 536 +60
27NOV26 370.00 P 0.00 0.00 0.00 87.34 +6.13 67 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 96.84 +6.35 69 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 106.52 +6.59 73 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 116.37 +6.76 76 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 126.29 +6.89 79 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 136.31 +7.04 83 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 146.40 +7.12 88 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 156.51 +7.20 92 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 166.68 +7.25 96 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 176.37 +6.81 98 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 187.08 +7.35 105 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 197.30 +7.37 109 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 205.96 +5.82 106 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 217.30 +6.94 116 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 11.20 +0.88 57 0 114 0
30DEC26 250.00 P 0.00 0.00 0.00 12.94 +1.19 57 0 18 0
30DEC26 255.00 P 0.00 0.00 0.00 14.72 +1.23 57 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 16.62 +1.35 57 0 72 0
30DEC26 265.00 P 0.00 0.00 0.00 18.79 +1.66 57 0 15 0
30DEC26 270.00 P 0.00 0.00 0.00 20.96 +1.66 57 0 98 0
30DEC26 275.00 P 0.00 0.00 0.00 23.36 +1.88 57 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 25.93 +2.16 57 0 39 0
30DEC26 285.00 P 0.00 0.00 0.00 28.51 +2.16 57 0 30 0
30DEC26 290.00 P 32.00 32.00 32.00 31.37 +2.43 58 5 33 +5
30DEC26 295.00 P 0.00 0.00 0.00 34.35 +2.72 58 0 56 0
30DEC26 300.00 P 0.00 0.00 0.00 37.34 +2.73 58 0 305 0
30DEC26 310.00 P 43.32 45.78 43.32 43.95 +3.33 58 23 140 +21
30DEC26 320.00 P 0.00 0.00 0.00 50.87 +3.49 59 0 221 0
30DEC26 330.00 P 0.00 0.00 0.00 58.34 +3.95 59 0 74 0
30DEC26 340.00 P 0.00 0.00 0.00 66.17 +4.29 60 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 74.29 +4.57 61 0 430 0
30DEC26 360.00 P 0.00 0.00 0.00 82.82 +4.96 62 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 91.50 +5.15 63 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 100.56 +5.53 64 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 109.69 +5.68 65 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 119.12 +5.98 67 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 128.60 +6.13 69 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 138.29 +6.34 71 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 148.02 +6.49 73 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 157.88 +6.62 76 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 167.80 +6.78 78 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 177.78 +6.84 81 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 187.83 +6.96 83 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 197.89 +7.02 86 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 208.02 +7.10 89 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 218.16 +7.17 92 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 227.68 +6.56 93 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 238.44 +7.18 98 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 248.70 +7.28 101 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 258.11 +6.50 101 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 268.15 +6.35 103 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 277.21 +5.20 102 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 286.95 +4.72 103 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 296.80 +4.34 104 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 306.61 +4.49 105 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 316.46 +3.95 106 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 326.37 +4.80 108 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 336.25 +2.88 109 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 346.12 +4.09 110 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 356.02 +3.91 112 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 365.91 +4.44 113 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 375.90 +4.56 115 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 385.71 +2.34 116 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 395.89 +3.08 118 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 406.45 +5.87 122 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 415.43 +4.93 119 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 425.35 +2.19 120 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 435.28 +4.40 121 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 445.17 +2.50 122 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 455.16 +4.25 124 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 465.27 +4.40 126 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 475.17 +4.42 126 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 484.91 +3.92 127 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 496.98 +6.67 138 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 506.43 +4.29 137 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 516.50 +4.50 139 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 526.50 +4.50 140 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 536.50 +4.50 141 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 546.50 +4.50 143 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 556.00 +4.00 142 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 566.50 +4.50 145 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 576.50 +4.50 147 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 586.00 +5.50 145 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 596.00 +6.00 146 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 605.50 +5.00 145 0 13 0
30DEC26 900.00 P 0.00 0.00 0.00 616.00 +6.50 149 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 625.50 +5.00 148 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 635.50 +6.50 149 0 26 0
30DEC26 930.00 P 0.00 0.00 0.00 645.50 +4.50 150 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 655.50 +6.00 151 0 86 0
28JAN27 260.00 P 0.00 0.00 0.00 21.61 +1.75 58 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 23.82 +1.75 58 0 4 0
28JAN27 270.00 P 0.00 0.00 0.00 26.08 +1.80 58 0 13 0
28JAN27 275.00 P 0.00 0.00 0.00 28.69 +2.19 58 0 1 0
28JAN27 280.00 P 0.00 0.00 0.00 31.30 +2.25 58 0 13 0
28JAN27 285.00 P 0.00 0.00 0.00 33.93 +2.26 58 0 13 0
28JAN27 290.00 P 0.00 0.00 0.00 36.83 +2.54 59 0 47 0
28JAN27 295.00 P 0.00 0.00 0.00 39.85 +2.83 59 0 20 0
28JAN27 300.00 P 0.00 0.00 0.00 42.87 +2.82 59 0 138 0
28JAN27 310.00 P 0.00 0.00 0.00 49.33 +3.22 59 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 56.17 +3.44 59 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 63.42 +3.84 60 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 70.97 +4.05 60 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 78.86 +4.37 61 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 87.05 +4.66 61 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 95.43 +4.84 62 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 104.16 +5.23 63 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 112.92 +5.26 64 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 122.08 +5.66 65 0 1 0
28JAN27 410.00 P 0.00 0.00 0.00 131.26 +5.77 66 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 140.62 +5.94 68 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 150.14 +6.20 69 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 22.68 +1.17 58 0 47 0
30MAR27 250.00 P 28.10 28.10 28.10 24.92 +1.52 58 1 17 +1
30MAR27 255.00 P 0.00 0.00 0.00 27.19 +1.58 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 29.45 +1.57 58 0 19 0
30MAR27 265.00 P 0.00 0.00 0.00 31.74 +1.59 58 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 34.40 +1.97 58 0 24 0
30MAR27 275.00 P 0.00 0.00 0.00 37.07 +2.07 58 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 39.75 +2.07 59 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 42.44 +2.08 59 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 45.40 +2.35 59 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 48.47 +2.62 59 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 51.55 +2.62 59 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 57.77 +2.66 59 0 295 0
30MAR27 320.00 P 0.00 0.00 0.00 64.69 +3.22 59 0 184 0
30MAR27 330.00 P 0.00 0.00 0.00 71.65 +3.24 60 0 207 0
30MAR27 340.00 P 0.00 0.00 0.00 78.98 +3.60 60 0 143 0
30MAR27 350.00 P 0.00 0.00 0.00 86.62 +3.85 60 0 194 0
30MAR27 360.00 P 0.00 0.00 0.00 94.31 +3.88 61 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 102.47 +4.35 61 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 110.76 +4.49 62 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 119.09 +4.53 62 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 127.83 +4.94 63 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 136.65 +5.09 64 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 145.52 +5.14 64 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 154.65 +5.42 65 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 163.90 +5.64 66 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 173.19 +5.69 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 182.58 +5.80 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 192.16 +6.08 69 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 201.76 +6.15 70 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 211.39 +6.19 71 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 221.15 +6.33 72 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 230.99 +6.52 74 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 240.84 +6.56 75 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 250.72 +6.60 77 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 260.68 +6.69 78 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 270.69 +6.82 80 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 280.71 +6.86 82 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 290.76 +6.90 83 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 300.83 +6.95 85 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 310.95 +7.03 86 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 321.08 +7.09 88 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 331.22 +7.11 90 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 341.37 +7.14 91 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 351.54 +7.17 93 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 361.73 +7.21 95 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 371.66 +6.98 96 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 381.56 +6.69 97 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 391.35 +6.29 97 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 401.13 +5.87 98 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 410.91 +5.44 99 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 420.69 +5.01 100 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 430.48 +4.58 100 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 440.26 +4.13 101 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 450.07 +3.85 102 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 459.85 +3.84 102 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 469.52 +3.50 103 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 479.43 +3.49 104 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 489.23 +3.89 104 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 498.99 +2.68 105 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 508.50 +3.53 104 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 518.50 +4.00 105 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 528.50 +4.00 106 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 34.85 -0.44 62 0 46 0
29JUN27 250.00 P 46.39 46.39 46.39 37.23 -0.46 63 1 34 0
29JUN27 255.00 P 0.00 0.00 0.00 39.61 -0.48 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 42.14 -0.36 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 44.92 -0.13 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 47.69 -0.16 63 0 15 0
29JUN27 275.00 P 0.00 0.00 0.00 50.48 -0.17 63 0 30 0
29JUN27 280.00 P 0.00 0.00 0.00 53.27 -0.19 63 0 31 0
29JUN27 285.00 P 0.00 0.00 0.00 56.07 -0.21 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 59.14 +0.04 63 0 60 0
29JUN27 295.00 P 0.00 0.00 0.00 62.31 +0.27 63 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 65.49 +0.26 63 0 28 0
29JUN27 310.00 P 85.51 85.51 85.51 71.87 +0.22 63 1 33 +1
29JUN27 320.00 P 0.00 0.00 0.00 78.44 +0.36 64 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 85.55 +0.82 64 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 92.68 +0.80 64 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 99.85 +0.79 64 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 107.49 +1.22 65 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 115.30 +1.50 65 0 58 0
29JUN27 380.00 P 0.00 0.00 0.00 123.14 +1.49 65 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 131.03 +1.52 65 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 139.37 +1.96 66 0 56 0
29JUN27 410.00 P 0.00 0.00 0.00 147.79 +2.30 66 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 156.23 +2.30 66 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 164.72 +2.33 67 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 173.48 +2.61 67 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 182.41 +3.02 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 191.36 +3.18 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 200.34 +3.21 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 209.36 +3.26 69 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 218.65 +3.56 70 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 228.00 +3.88 71 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 237.37 +4.07 71 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 246.77 +4.12 72 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 256.20 +4.17 73 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 265.78 +4.36 74 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 275.45 +4.61 74 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 285.13 +4.84 75 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 294.84 +4.97 76 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 304.57 +5.02 77 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 314.32 +5.07 78 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 324.19 +5.23 79 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 334.10 +5.41 80 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 344.03 +5.60 81 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 353.97 +5.75 82 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 48.58 +2.06 61 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 51.40 +2.13 61 0 9 0
29SEP27 270.00 P 0.00 0.00 0.00 54.22 +2.13 61 0 6 0
29SEP27 275.00 P 0.00 0.00 0.00 57.04 +2.13 61 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 59.88 +2.14 61 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 62.73 +2.16 61 0 13 0
29SEP27 290.00 P 0.00 0.00 0.00 65.84 +2.42 61 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 69.05 +2.67 61 0 11 0
29SEP27 300.00 P 88.46 88.46 88.46 72.27 +2.68 62 1 4 +1
29SEP27 310.00 P 0.00 0.00 0.00 78.72 +2.69 62 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 85.22 +2.73 62 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 92.24 +3.23 62 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 99.43 +3.28 62 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 106.65 +3.30 62 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 113.91 +3.34 62 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 121.62 +3.78 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 129.50 +3.91 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 137.39 +3.93 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 145.33 +3.97 63 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 153.42 +4.12 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 161.87 +4.53 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 170.36 +4.56 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 178.87 +4.59 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 187.42 +4.63 65 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 196.06 +4.72 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 205.03 +5.10 66 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 214.02 +5.18 66 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 223.04 +5.21 67 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 232.09 +5.25 67 0 0 0
TOTAL PUT 585 25,277 +465
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$ 45.300
16OCT26 32.50 C 0.00 0.00 0.00 12.81 +0.06 163 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 12.31 +0.06 156 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 11.81 +0.06 149 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 11.33 +0.08 175 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 10.81 +0.06 135 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 10.31 +0.06 128 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 9.81 +0.06 121 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 9.31 +0.06 114 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 8.81 +0.06 108 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 8.31 +0.06 101 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 7.81 +0.06 95 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 7.31 +0.06 89 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 6.81 +0.06 82 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 6.31 +0.06 76 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 5.81 +0.06 70 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 5.31 +0.06 64 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 4.81 +0.06 58 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 4.31 +0.05 52 0 15 0
16OCT26 41.50 C 0.00 0.00 0.00 3.81 +0.05 46 0 226 0
16OCT26 42.00 C 0.00 0.00 0.00 3.31 +0.03 40 0 112 0
16OCT26 42.50 C 0.00 0.00 0.00 2.82 +0.01 43 0 136 0
16OCT26 43.00 C 0.00 0.00 0.00 2.34 -0.02 43 0 162 0
16OCT26 43.50 C 0.00 0.00 0.00 1.88 -0.05 43 0 111 0
16OCT26 44.00 C 1.54 1.67 1.54 1.50 +0.01 49 222 171 -46
16OCT26 44.50 C 1.36 1.36 1.16 1.11 -0.07 47 180 122 -45
16OCT26 45.00 C 1.03 1.03 1.03 0.78 -0.09 46 15 183 0
16OCT26 45.50 C 0.85 1.00 0.85 0.51 -0.15 44 100 209 +67
16OCT26 46.00 C 0.45 0.45 0.40 0.32 -0.15 44 27 202 0
16OCT26 46.50 C 0.50 0.50 0.28 0.19 -0.12 44 60 300 0
16OCT26 47.00 C 0.00 0.00 0.00 0.10 -0.10 44 0 520 0
16OCT26 47.50 C 0.00 0.00 0.00 0.05 -0.08 44 0 50 0
16OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 9 0
16OCT26 48.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 10.83 +0.06 61 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 10.33 +0.06 57 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 9.83 +0.06 53 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 9.33 +0.06 49 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 8.83 +0.06 44 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 8.33 +0.06 40 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 7.83 +0.06 32 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 7.33 +0.05 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 6.83 +0.05 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 6.34 +0.05 41 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 5.85 +0.06 41 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 5.36 +0.05 41 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 4.87 +0.04 39 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 4.40 +0.04 40 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 3.93 +0.03 39 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 3.48 +0.02 39 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 3.05 +0.01 39 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 2.65 +0.01 40 0 15 0
23OCT26 43.50 C 0.00 0.00 0.00 2.27 +0.02 40 0 12 0
23OCT26 44.00 C 1.90 2.04 1.90 1.94 +0.07 41 45 105 +15
23OCT26 44.50 C 1.76 1.77 1.57 1.61 +0.04 40 165 173 +150
23OCT26 45.00 C 1.45 1.45 1.35 1.33 -0.02 40 60 94 +30
23OCT26 45.50 C 1.16 1.16 1.08 1.08 +0.01 40 115 115 +100
23OCT26 46.00 C 0.89 0.89 0.89 0.86 -0.02 40 3 168 +3
23OCT26 46.50 C 0.73 0.73 0.73 0.67 -0.03 40 4 37 -4
23OCT26 47.00 C 0.59 0.59 0.59 0.52 -0.03 40 3 43 +3
23OCT26 47.50 C 0.00 0.00 0.00 0.40 -0.03 40 0 45 0
23OCT26 48.00 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 0.22 -0.02 40 0 3 0
23OCT26 49.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.34 +0.05 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.35 +0.06 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.35 +0.06 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.35 +0.05 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.36 +0.05 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.37 +0.05 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.40 +0.04 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.45 +0.02 40 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 4.54 0.00 40 0 184 0
29OCT26 42.00 C 0.00 0.00 0.00 3.69 -0.02 40 0 359 0
29OCT26 43.00 C 0.00 0.00 0.00 2.92 -0.01 40 0 556 0
29OCT26 44.00 C 2.45 2.45 2.24 2.31 +0.06 42 120 963 -15
29OCT26 45.00 C 1.72 1.79 1.66 1.72 -0.03 42 64 1,641 -34
29OCT26 46.00 C 1.21 1.26 1.21 1.21 -0.02 40 19 1,203 +15
29OCT26 47.00 C 1.06 1.15 0.86 0.85 -0.03 41 98 1,218 0
29OCT26 48.00 C 0.76 0.79 0.62 0.57 -0.03 40 51 1,018 -13
29OCT26 49.00 C 0.52 0.52 0.43 0.38 -0.03 41 145 741 +100
29OCT26 50.00 C 0.29 0.29 0.29 0.24 -0.04 41 100 1,178 0
29OCT26 52.50 C 0.12 0.12 0.12 0.07 -0.02 41 100 913 +15
29OCT26 55.00 C 0.06 0.07 0.06 0.02 -0.01 42 131 4,718 -88
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 12.48 +0.05 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.52 +0.05 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.57 +0.04 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.65 +0.04 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.75 +0.04 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.89 +0.04 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.06 +0.03 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.27 +0.02 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.54 +0.02 46 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 4.85 +0.01 46 0 148 0
27NOV26 43.00 C 0.00 0.00 0.00 4.22 +0.05 46 0 83 0
27NOV26 44.00 C 3.80 3.80 3.63 3.69 +0.06 46 120 249 -15
27NOV26 45.00 C 3.54 3.54 3.14 3.15 +0.07 46 90 353 0
27NOV26 46.00 C 0.00 0.00 0.00 2.67 +0.06 46 0 479 0
27NOV26 47.00 C 0.00 0.00 0.00 2.25 -0.01 46 0 253 0
27NOV26 48.00 C 2.14 2.14 1.90 1.88 +0.03 46 30 568 0
27NOV26 49.00 C 1.79 1.83 1.79 1.57 +0.01 46 45 895 -15
27NOV26 50.00 C 1.38 1.38 1.38 1.30 +0.02 46 15 949 +15
27NOV26 52.50 C 0.95 0.95 0.78 0.80 0.00 46 56 1,049 +50
27NOV26 55.00 C 0.56 0.59 0.50 0.48 -0.01 46 60 1,331 +60
27NOV26 57.50 C 0.00 0.00 0.00 0.27 -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 0.00 0.00 0.00 0.08 0.00 46 0 1,296 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 46 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 186 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 186 0
30DEC26 33.00 C 0.00 0.00 0.00 13.02 +0.33 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.10 +0.31 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.94 +0.03 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.29 +0.24 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.50 +0.27 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.67 +0.23 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.85 +0.16 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.99 +0.01 45 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 6.31 0.00 45 0 162 0
30DEC26 42.00 C 0.00 0.00 0.00 5.68 -0.01 45 0 185 0
30DEC26 43.00 C 0.00 0.00 0.00 5.09 0.00 45 0 218 0
30DEC26 44.00 C 4.75 4.75 4.70 4.59 +0.04 45 44 616 -12
30DEC26 45.00 C 4.23 4.23 4.08 4.07 +0.03 45 46 558 0
30DEC26 46.00 C 3.71 3.71 3.63 3.61 +0.03 45 39 673 -15
30DEC26 47.00 C 0.00 0.00 0.00 3.18 +0.01 45 0 495 0
30DEC26 48.00 C 2.92 3.11 2.86 2.80 +0.02 45 45 510 0
30DEC26 49.00 C 2.57 2.57 2.57 2.46 +0.02 45 15 377 +15
30DEC26 50.00 C 2.14 2.14 2.14 2.15 +0.01 45 60 535 +60
30DEC26 52.50 C 1.56 1.56 1.54 1.53 -0.02 45 56 839 -56
30DEC26 55.00 C 1.14 1.14 1.10 1.07 -0.03 45 17 1,229 +17
30DEC26 57.50 C 0.80 0.88 0.76 0.73 -0.02 45 90 686 +90
30DEC26 60.00 C 0.56 0.56 0.53 0.49 -0.02 45 135 1,077 +120
30DEC26 62.50 C 0.39 0.39 0.39 0.32 -0.02 45 15 990 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 878 0
30DEC26 67.50 C 0.22 0.22 0.22 0.14 -0.01 45 15 908 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 0.00 45 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 46 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 46 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,385 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 13.02 +0.05 45 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 12.15 +0.04 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.31 +0.03 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.50 +0.03 45 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.73 +0.04 45 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.98 +0.03 45 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 8.27 +0.03 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.60 +0.03 45 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.96 +0.19 45 0 83 0
28JAN27 42.00 C 0.00 0.00 0.00 6.36 +0.16 45 0 103 0
28JAN27 43.00 C 0.00 0.00 0.00 5.79 +0.18 45 0 165 0
28JAN27 44.00 C 0.00 0.00 0.00 5.31 +0.06 46 0 120 0
28JAN27 45.00 C 4.88 4.88 4.88 4.81 +0.05 46 15 75 +15
28JAN27 46.00 C 4.48 4.71 4.35 4.36 +0.08 46 75 135 +60
28JAN27 47.00 C 4.26 4.26 3.90 3.92 +0.05 45 30 90 +30
28JAN27 48.00 C 3.51 3.51 3.51 3.55 +0.07 46 15 130 +15
28JAN27 49.00 C 3.22 3.24 3.22 3.18 +0.05 45 45 15 -15
28JAN27 50.00 C 2.95 3.13 2.80 2.86 +0.05 46 60 221 +30
28JAN27 52.50 C 2.39 2.40 2.39 2.17 +0.01 46 45 105 +30
28JAN27 55.00 C 1.82 1.82 1.64 1.65 +0.02 46 60 77 +45
28JAN27 57.50 C 0.00 0.00 0.00 1.22 -0.01 46 0 15 0
28JAN27 60.00 C 0.97 0.97 0.97 0.89 -0.01 46 15 167 +15
30MAR27 33.00 C 0.00 0.00 0.00 13.73 +0.03 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.94 +0.02 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.19 +0.03 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.46 +0.03 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.75 +0.01 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.08 +0.01 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.44 +0.02 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.82 +0.01 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.24 +0.01 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.68 0.00 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.22 +0.05 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.72 +0.09 47 0 30 0
30MAR27 45.00 C 6.25 6.25 6.25 6.24 +0.05 47 11 226 +11
30MAR27 46.00 C 0.00 0.00 0.00 5.79 +0.07 47 0 46 0
30MAR27 47.00 C 5.38 5.38 5.38 5.37 +0.04 47 15 82 +15
30MAR27 48.00 C 0.00 0.00 0.00 4.97 +0.02 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.61 +0.04 47 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.26 +0.02 47 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.51 +0.01 47 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.88 -0.01 47 0 95 0
30MAR27 57.50 C 0.00 0.00 0.00 2.37 0.00 47 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.92 -0.02 47 0 355 0
30MAR27 62.50 C 0.00 0.00 0.00 1.55 -0.02 47 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.25 -0.01 47 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.00 -0.02 47 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.78 -0.02 47 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.64 -0.02 47 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.52 -0.01 47 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.41 0.00 47 0 178 0
30MAR27 80.00 C 0.00 0.00 0.00 0.33 0.00 47 0 149 0
30MAR27 82.50 C 0.35 0.45 0.35 0.26 0.00 47 245 253 -57
30MAR27 85.00 C 0.00 0.00 0.00 0.21 0.00 47 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.17 0.00 47 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 0.00 47 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 0.00 47 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 0.00 47 0 83 0
30MAR27 97.50 C 0.25 0.25 0.25 0.07 0.00 47 1 180 -1
30MAR27 100.00 C 0.00 0.00 0.00 0.06 0.00 48 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 14.73 +0.01 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.02 +0.01 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.33 0.00 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.67 0.00 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.03 -0.01 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.42 -0.01 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.83 -0.01 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.26 -0.02 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.98 +0.40 49 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 9.39 +0.36 49 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 8.91 +0.10 49 0 134 0
29JUN27 44.00 C 8.48 8.48 8.29 8.24 +0.04 47 73 238 +73
29JUN27 45.00 C 8.02 8.02 7.84 7.84 +0.09 48 60 225 +60
29JUN27 46.00 C 7.58 7.58 7.58 7.45 +0.05 48 15 198 0
29JUN27 47.00 C 0.00 0.00 0.00 7.04 +0.05 48 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 6.65 +0.04 48 0 157 0
29JUN27 49.00 C 0.00 0.00 0.00 6.28 +0.03 48 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 5.92 0.00 48 0 197 0
29JUN27 52.50 C 0.00 0.00 0.00 5.17 +0.05 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 4.48 +0.03 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.86 +0.04 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.32 -0.04 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.85 -0.05 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.45 -0.04 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.10 -0.04 48 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.80 -0.04 48 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.55 -0.03 48 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.29 -0.03 47 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 1.14 0.00 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.98 -0.03 48 0 11 0
29JUN27 82.50 C 1.00 1.00 1.00 0.84 -0.02 48 1 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.72 0.00 48 0 118 0
29SEP27 33.00 C 0.00 0.00 0.00 15.69 +0.02 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 15.03 +0.01 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 14.40 +0.02 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.78 +0.01 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.19 +0.01 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.62 +0.01 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.06 0.00 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.53 0.00 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.02 0.00 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.53 -0.01 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.06 -0.01 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.61 -0.01 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.31 +0.07 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.76 -0.01 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.48 +0.04 48 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 8.10 +0.04 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.85 +0.14 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.49 +0.13 49 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 6.66 +0.10 49 0 65 0
29SEP27 55.00 C 0.00 0.00 0.00 5.91 +0.06 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.25 +0.02 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.66 +0.07 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.14 -0.02 49 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 3.68 -0.02 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 3.26 -0.03 48 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.90 -0.02 48 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.58 -0.02 48 0 0 0
TOTAL CALL 3,601 66,046 +908
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 148 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 54 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 30 0
16OCT26 42.50 P 0.06 0.06 0.06 0.02 -0.04 47 120 135 -26
16OCT26 43.00 P 0.09 0.10 0.09 0.04 -0.07 45 50 75 -27
16OCT26 43.50 P 0.12 0.12 0.09 0.08 -0.10 45 35 105 +15
16OCT26 44.00 P 0.00 0.00 0.00 0.15 -0.14 44 0 178 0
16OCT26 44.50 P 0.27 0.27 0.27 0.27 -0.18 44 15 30 0
16OCT26 45.00 P 0.55 0.55 0.55 0.44 -0.19 43 15 180 +15
16OCT26 45.50 P 0.64 0.66 0.57 0.68 -0.21 43 90 132 +75
16OCT26 46.00 P 1.08 1.12 0.67 0.97 -0.27 41 381 85 +39
16OCT26 46.50 P 0.00 0.00 0.00 1.35 -0.25 41 0 43 0
16OCT26 47.00 P 0.00 0.00 0.00 1.79 -0.16 43 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 2.24 -0.13 43 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 2.72 -0.10 44 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 3.21 -0.08 46 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 4.20 -0.07 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 4.70 -0.06 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 5.70 -0.06 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 6.70 -0.06 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 7.70 -0.06 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 8.70 -0.06 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 9.70 -0.14 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 10.70 -0.06 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 11.70 -0.06 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 12.70 -0.06 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 13.70 -0.06 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 14.70 -0.14 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 38 0
23OCT26 42.50 P 0.20 0.20 0.20 0.23 -0.04 40 51 162 +51
23OCT26 43.00 P 0.26 0.30 0.26 0.32 -0.05 40 327 387 +327
23OCT26 43.50 P 0.42 0.42 0.42 0.42 -0.08 39 100 130 +100
23OCT26 44.00 P 0.00 0.00 0.00 0.57 -0.08 39 0 90 0
23OCT26 44.50 P 0.69 0.69 0.69 0.75 -0.08 39 20 35 +20
23OCT26 45.00 P 0.95 0.95 0.86 0.96 -0.12 39 22 80 +10
23OCT26 45.50 P 1.06 1.06 1.06 1.21 -0.12 39 8 8 +8
23OCT26 46.00 P 1.41 1.41 1.41 1.47 -0.14 38 15 25 +3
23OCT26 46.50 P 0.00 0.00 0.00 1.79 -0.15 38 0 0 0
23OCT26 47.00 P 2.05 2.05 2.05 2.13 -0.14 38 15 30 +15
23OCT26 47.50 P 0.00 0.00 0.00 2.56 -0.08 40 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 2.96 -0.08 40 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 3.39 -0.08 40 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 3.83 -0.07 40 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 4.28 -0.08 39 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 4.75 -0.07 39 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 5.72 -0.06 40 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 6.70 -0.06 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 7.70 -0.06 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 8.70 -0.06 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 9.70 -0.14 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 10.70 -0.17 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 11.70 -0.17 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 12.70 -0.06 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 13.70 -0.06 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 14.70 -0.14 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 174 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 358 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 327 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 445 0
29OCT26 40.00 P 0.13 0.14 0.13 0.10 -0.03 40 21 487 -18
29OCT26 41.00 P 0.00 0.00 0.00 0.19 -0.06 40 0 659 0
29OCT26 42.00 P 0.41 0.41 0.36 0.35 -0.07 41 31 349 -16
29OCT26 43.00 P 0.50 0.51 0.50 0.58 -0.08 41 74 603 +60
29OCT26 44.00 P 0.80 0.92 0.70 0.89 -0.09 40 23 629 +20
29OCT26 45.00 P 1.20 1.26 1.20 1.30 -0.11 40 29 512 -3
29OCT26 46.00 P 1.76 1.81 1.49 1.80 -0.21 39 233 2,669 +30
29OCT26 47.00 P 2.36 2.45 2.04 2.45 -0.14 39 248 553 -92
29OCT26 48.00 P 0.00 0.00 0.00 3.21 -0.14 40 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.01 -0.11 40 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 4.88 -0.10 40 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.23 -0.29 41 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 9.70 -0.14 0 0 10 0
29OCT26 57.50 P 11.84 12.09 11.84 12.24 -0.02 62 30 128 0
29OCT26 60.00 P 0.00 0.00 0.00 14.70 -0.17 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.20 -0.06 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.70 -0.06 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.20 -0.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.70 -0.06 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.20 -0.06 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.70 -0.06 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.22 -0.04 117 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.06 0.00 47 0 209 0
27NOV26 34.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 134 0
27NOV26 37.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 20 0
27NOV26 38.00 P 0.00 0.00 0.00 0.45 -0.03 46 0 143 0
27NOV26 39.00 P 0.00 0.00 0.00 0.63 -0.03 46 0 143 0
27NOV26 40.00 P 0.00 0.00 0.00 0.84 -0.04 46 0 367 0
27NOV26 41.00 P 0.00 0.00 0.00 1.11 -0.04 46 0 377 0
27NOV26 42.00 P 1.39 1.39 1.37 1.43 -0.05 46 8 816 +6
27NOV26 43.00 P 0.00 0.00 0.00 1.78 -0.08 46 0 1,070 0
27NOV26 44.00 P 0.00 0.00 0.00 2.18 -0.09 46 0 784 0
27NOV26 45.00 P 2.57 2.57 2.57 2.64 -0.12 45 15 1,084 -1
27NOV26 46.00 P 3.14 3.14 2.85 3.16 -0.16 45 57 695 +42
27NOV26 47.00 P 3.65 3.74 3.39 3.74 -0.18 45 118 887 +31
27NOV26 48.00 P 0.00 0.00 0.00 4.37 -0.12 45 0 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 5.11 -0.23 46 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 5.84 -0.24 46 0 284 0
27NOV26 52.50 P 0.00 0.00 0.00 7.66 -0.48 42 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.01 -0.07 46 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.33 -0.07 46 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.74 -0.13 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.20 -0.06 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.70 -0.06 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.20 -0.06 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.70 -0.06 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.20 -0.06 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.70 -0.06 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.22 -0.04 75 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 0.30 -0.02 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.41 -0.02 45 0 15 0
30DEC26 36.00 P 0.62 0.66 0.62 0.56 -0.03 45 30 75 +30
30DEC26 37.00 P 0.00 0.00 0.00 0.72 -0.04 45 0 36 0
30DEC26 38.00 P 0.00 0.00 0.00 0.93 -0.04 45 0 725 0
30DEC26 39.00 P 0.00 0.00 0.00 1.18 -0.05 45 0 1,626 0
30DEC26 40.00 P 1.38 1.38 1.38 1.46 -0.06 46 15 523 0
30DEC26 41.00 P 1.66 1.66 1.66 1.80 -0.06 46 15 672 -15
30DEC26 42.00 P 2.12 2.12 2.12 2.14 -0.10 45 39 533 +39
30DEC26 43.00 P 2.36 2.48 2.36 2.53 -0.13 45 30 1,054 0
30DEC26 44.00 P 2.90 2.90 2.90 2.97 -0.13 45 15 732 -15
30DEC26 45.00 P 3.40 3.44 3.21 3.45 -0.14 45 46 867 -15
30DEC26 46.00 P 0.00 0.00 0.00 3.98 -0.13 45 0 430 0
30DEC26 47.00 P 4.55 4.55 4.52 4.55 -0.14 45 14 651 -12
30DEC26 48.00 P 5.19 5.19 5.07 5.18 -0.13 45 75 515 +30
30DEC26 49.00 P 0.00 0.00 0.00 5.85 -0.26 45 0 401 0
30DEC26 50.00 P 0.00 0.00 0.00 6.55 -0.21 45 0 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 8.34 -0.42 44 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 10.44 -0.43 44 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.65 -0.08 45 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.84 -0.34 42 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 17.30 -0.15 45 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.73 -0.07 45 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 22.20 -0.06 0 0 635 0
30DEC26 70.00 P 0.00 0.00 0.00 24.70 -0.31 0 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 27.20 -0.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.70 -0.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.22 -0.04 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.70 -0.06 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.20 -0.06 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.70 -0.06 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.20 -0.06 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.70 -0.06 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.20 -0.06 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.70 -0.06 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.20 -0.06 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.70 -0.06 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.55 -0.02 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.71 -0.02 46 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 0.90 -0.03 46 0 0 0
28JAN27 37.00 P 1.19 1.19 1.19 1.12 -0.02 46 15 63 0
28JAN27 38.00 P 0.00 0.00 0.00 1.38 -0.03 46 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 1.66 -0.03 46 0 75 0
28JAN27 40.00 P 0.00 0.00 0.00 2.00 -0.04 46 0 60 0
28JAN27 41.00 P 0.00 0.00 0.00 2.34 -0.05 46 0 45 0
28JAN27 42.00 P 0.00 0.00 0.00 2.71 -0.08 45 0 40 0
28JAN27 43.00 P 0.00 0.00 0.00 3.12 -0.10 45 0 120 0
28JAN27 44.00 P 0.00 0.00 0.00 3.58 -0.10 45 0 75 0
28JAN27 45.00 P 4.00 4.07 4.00 4.07 -0.11 45 30 116 +9
28JAN27 46.00 P 0.00 0.00 0.00 4.60 -0.12 45 0 15 0
28JAN27 47.00 P 5.06 5.06 5.06 5.17 -0.13 45 15 30 +15
28JAN27 48.00 P 0.00 0.00 0.00 5.79 -0.12 45 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 6.47 -0.05 45 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.12 -0.06 45 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.93 -0.06 45 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.90 -0.06 45 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.00 -0.06 45 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.21 -0.06 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.95 -0.05 47 0 120 0
30MAR27 34.00 P 0.00 0.00 0.00 1.19 -0.03 47 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 1.42 -0.03 47 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.70 -0.03 47 0 210 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 -0.04 47 0 300 0
30MAR27 38.00 P 0.00 0.00 0.00 2.31 -0.05 47 0 315 0
30MAR27 39.00 P 0.00 0.00 0.00 2.66 -0.06 47 0 105 0
30MAR27 40.00 P 0.00 0.00 0.00 3.04 -0.06 48 0 274 0
30MAR27 41.00 P 0.00 0.00 0.00 3.40 -0.09 47 0 107 0
30MAR27 42.00 P 0.00 0.00 0.00 3.82 -0.09 47 0 190 0
30MAR27 43.00 P 0.00 0.00 0.00 4.26 -0.11 47 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.74 -0.11 47 0 104 0
30MAR27 45.00 P 0.00 0.00 0.00 5.25 -0.12 47 0 314 0
30MAR27 46.00 P 0.00 0.00 0.00 5.79 -0.13 46 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.36 -0.13 46 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 6.97 -0.14 46 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.61 -0.10 46 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.17 -0.20 46 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.03 -0.07 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.83 -0.12 46 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.86 -0.08 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.94 -0.07 47 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.08 -0.07 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.19 -0.20 45 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.61 -0.07 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.95 -0.07 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.34 -0.06 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.76 -0.06 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.22 -0.06 47 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 34.70 -0.24 0 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 37.20 -0.06 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 39.70 -0.06 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.20 -0.06 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 44.70 -0.06 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 47.20 -0.06 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.70 -0.06 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.20 -0.06 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.70 -0.06 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.75 -0.05 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.04 +0.01 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.33 +0.01 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.66 -0.07 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.03 -0.06 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.40 -0.06 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.74 -0.10 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.17 -0.07 48 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 4.56 -0.11 47 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.01 -0.10 47 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.49 -0.11 47 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 5.99 -0.12 47 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.52 -0.13 47 0 61 0
29JUN27 46.00 P 0.00 0.00 0.00 7.07 -0.14 47 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 7.61 -0.18 47 0 80 0
29JUN27 48.00 P 7.98 7.98 7.98 8.28 -0.12 47 15 35 -15
29JUN27 49.00 P 8.86 8.86 8.59 8.89 -0.14 47 45 45 +30
29JUN27 50.00 P 0.00 0.00 0.00 9.50 -0.17 47 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 11.25 -0.10 47 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.06 -0.10 47 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.92 -0.10 47 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.92 -0.10 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.94 -0.10 47 0 11 0
29JUN27 65.00 P 20.96 20.96 20.96 21.22 +0.04 48 3 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.25 -0.09 47 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.44 -0.47 47 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 27.77 -0.09 47 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.10 -0.08 47 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.46 -0.08 47 0 20 0
29JUN27 80.00 P 34.26 34.26 34.26 34.73 -0.41 44 15 301 +15
29JUN27 82.50 P 0.00 0.00 0.00 37.28 -0.07 47 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.73 -0.07 47 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 2.50 +0.04 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.80 -0.04 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.15 +0.02 48 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.55 -0.02 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 3.93 0.00 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.30 -0.02 48 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.71 -0.02 48 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 5.13 -0.03 48 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 5.58 -0.04 48 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 6.05 -0.13 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.54 -0.04 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.06 -0.05 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.60 -0.03 48 0 2 0
29SEP27 46.00 P 8.00 8.00 8.00 8.15 -0.07 47 3 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.73 -0.08 47 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.32 -0.10 47 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 9.91 -0.14 47 0 15 0
29SEP27 50.00 P 10.34 10.34 10.34 10.57 -0.09 47 15 15 -15
29SEP27 52.50 P 0.00 0.00 0.00 12.33 -0.08 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.06 -0.08 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.93 -0.07 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.81 -0.08 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.82 -0.08 48 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 21.82 -0.12 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.97 -0.08 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.14 -0.07 48 0 7 0
29SEP27 72.50 P 0.00 0.00 0.00 28.32 -0.08 48 0 0 0
TOTAL PUT 2,586 60,492 +765
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$ 30.400
29OCT26 15.50 C 0.00 0.00 0.00 14.91 -0.71 0 0 150 0
29OCT26 16.00 C 0.00 0.00 0.00 14.53 -0.59 175 0 132 0
29OCT26 16.50 C 0.00 0.00 0.00 14.14 -0.48 193 0 58 0
29OCT26 17.00 C 0.00 0.00 0.00 13.44 -0.68 122 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.10 -0.52 169 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.59 -0.53 159 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 12.08 -0.58 150 0 33 0
29OCT26 19.00 C 0.00 0.00 0.00 11.43 -0.68 86 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.05 -0.58 130 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 10.57 -0.56 128 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 9.59 -0.54 118 0 82 0
29OCT26 22.00 C 0.00 0.00 0.00 8.47 -0.69 81 0 177 0
29OCT26 23.00 C 0.00 0.00 0.00 7.58 -0.55 92 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 6.45 -0.69 55 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 5.46 -0.66 49 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 4.53 -0.66 53 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 3.57 -0.69 46 0 801 0
29OCT26 28.00 C 4.75 4.75 2.80 2.85 -0.44 54 61 744 +50
29OCT26 29.00 C 2.45 2.45 2.11 2.11 -0.44 52 16 180 -10
29OCT26 30.00 C 2.36 3.00 1.45 1.48 -0.46 51 211 738 +161
29OCT26 31.00 C 1.72 2.38 1.01 1.02 -0.31 51 210 1,061 +95
29OCT26 32.00 C 1.19 1.75 0.68 0.68 -0.25 52 126 1,132 +6
29OCT26 33.00 C 0.79 1.28 0.45 0.45 -0.18 53 141 1,365 +44
29OCT26 34.00 C 0.68 0.79 0.30 0.28 -0.11 53 114 976 +33
29OCT26 35.00 C 0.35 0.58 0.19 0.17 -0.07 53 249 949 -1
29OCT26 36.00 C 0.35 0.42 0.14 0.10 -0.04 54 54 1,378 +16
29OCT26 37.00 C 0.15 0.27 0.10 0.05 -0.03 53 68 811 +4
29OCT26 38.00 C 0.13 0.19 0.08 0.03 -0.01 54 49 1,718 -19
29OCT26 39.00 C 0.13 0.13 0.07 0.02 -0.01 55 3 367 -1
29OCT26 40.00 C 0.08 0.08 0.04 0.01 -0.01 55 6 683 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 453 0
29OCT26 42.00 C 0.05 0.05 0.05 0.01 0.00 64 3 296 -3
29OCT26 43.00 C 0.02 0.02 0.02 0.01 0.00 68 5 1,372 0
29OCT26 44.00 C 0.03 0.03 0.03 0.01 0.00 72 1 1,691 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 107 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29OCT26 47.00 C 0.02 0.02 0.02 0.01 0.00 83 1 340 -1
27NOV26 16.50 C 0.00 0.00 0.00 14.14 -0.53 108 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.58 -0.59 95 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.10 -0.53 93 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 12.59 -0.55 87 0 308 0
27NOV26 18.50 C 0.00 0.00 0.00 12.09 -0.60 83 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.63 -0.57 84 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.10 -0.53 76 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 10.69 -0.53 82 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.69 -0.57 73 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.74 -0.57 69 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.65 -0.72 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.95 -0.40 65 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.89 -0.74 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.15 -0.59 56 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 4.47 -0.55 58 0 733 0
27NOV26 28.00 C 0.00 0.00 0.00 3.84 -0.52 59 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 3.28 -0.50 59 0 31 0
27NOV26 30.00 C 2.77 2.77 2.77 2.78 -0.44 60 3 391 +3
27NOV26 31.00 C 3.07 3.07 3.07 2.34 -0.40 60 15 104 +15
27NOV26 32.00 C 2.62 2.89 1.96 1.95 -0.36 60 28 267 +5
27NOV26 33.00 C 2.20 2.20 1.66 1.66 -0.28 62 16 461 -5
27NOV26 34.00 C 1.82 2.25 1.75 1.35 -0.27 61 6 240 +4
27NOV26 35.00 C 1.51 1.90 1.16 1.16 -0.20 63 10 336 +7
27NOV26 36.00 C 1.44 1.69 0.95 0.94 -0.22 63 7 348 0
27NOV26 37.00 C 1.36 1.36 0.81 0.76 -0.20 63 25 916 +2
27NOV26 38.00 C 0.91 0.91 0.70 0.61 -0.17 62 4 533 0
27NOV26 39.00 C 0.00 0.00 0.00 0.49 -0.15 62 0 440 0
27NOV26 40.00 C 0.74 0.74 0.66 0.39 -0.12 62 4 751 +1
27NOV26 41.00 C 0.54 0.54 0.44 0.31 -0.10 62 3 190 0
27NOV26 42.00 C 0.61 0.61 0.39 0.25 -0.08 63 3 250 +1
27NOV26 43.00 C 0.35 0.35 0.31 0.19 -0.08 62 5 101 -1
27NOV26 44.00 C 0.00 0.00 0.00 0.15 -0.06 62 0 533 0
27NOV26 45.00 C 0.00 0.00 0.00 0.12 -0.05 62 0 9 0
27NOV26 46.00 C 0.00 0.00 0.00 0.10 -0.03 63 0 142 0
27NOV26 47.00 C 0.21 0.21 0.21 0.08 -0.03 63 1 324 -1
30DEC26 6.50 C 0.00 0.00 0.00 24.08 -0.55 190 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 23.88 -0.50 195 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 23.47 -0.67 146 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 23.38 -0.51 185 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 23.02 -0.62 157 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 22.83 -0.56 167 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 22.57 -0.57 161 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 22.22 -0.67 127 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.13 -0.51 164 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 21.83 -0.53 152 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 21.64 -0.51 158 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 21.24 -0.66 122 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.95 -0.70 88 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.70 -0.70 80 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.60 -0.54 138 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.05 -0.56 124 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.40 -0.76 0 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 18.99 -0.63 97 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.46 -0.70 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.13 -0.53 115 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 17.52 -0.65 92 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 16.97 -0.70 61 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 16.50 -0.67 78 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 15.93 -0.75 0 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 15.50 -0.68 70 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 15.11 -0.57 86 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 14.58 -0.61 78 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 14.14 -0.56 82 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 13.61 -0.59 75 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.11 -0.60 71 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 12.59 -0.64 65 0 1,994 0
30DEC26 18.50 C 0.00 0.00 0.00 12.09 -0.60 62 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.63 -0.63 63 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 11.10 -0.64 57 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 10.75 -0.52 66 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 9.81 -0.45 62 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 8.86 -0.45 58 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 7.94 -0.62 55 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.13 -0.47 55 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 6.33 -0.49 54 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 5.60 -0.51 54 0 598 0
30DEC26 27.00 C 0.00 0.00 0.00 5.06 -0.50 57 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 4.33 -0.50 54 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 3.79 -0.49 55 0 338 0
30DEC26 30.00 C 3.32 3.32 3.32 3.31 -0.49 55 1 916 0
30DEC26 31.00 C 3.39 3.39 3.28 2.88 -0.41 55 16 159 +1
30DEC26 32.00 C 0.00 0.00 0.00 2.49 -0.39 56 3 1,179 +3
30DEC26 33.00 C 3.21 3.21 2.19 2.17 -0.33 56 89 389 +75
30DEC26 34.00 C 2.70 2.74 1.94 1.94 -0.27 58 22 438 +15
30DEC26 35.00 C 0.00 0.00 0.00 1.65 -0.32 57 6 1,558 +1
30DEC26 36.00 C 1.80 1.80 1.50 1.44 -0.25 58 5 1,048 +3
30DEC26 37.00 C 0.00 0.00 0.00 1.22 -0.26 58 0 1,926 0
30DEC26 38.00 C 0.00 0.00 0.00 1.04 -0.22 58 0 40 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 -0.20 58 0 184 0
30DEC26 40.00 C 1.20 1.40 1.20 0.74 -0.18 57 6 290 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.62 -0.16 57 0 159 0
30DEC26 42.00 C 0.00 0.00 0.00 0.52 -0.14 57 0 210 0
30DEC26 43.00 C 0.81 0.81 0.81 0.44 -0.12 57 4 116 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 -0.12 57 0 603 0
30DEC26 45.00 C 0.00 0.00 0.00 0.31 -0.08 57 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 -0.09 57 0 138 0
30DEC26 47.00 C 0.58 0.58 0.51 0.21 -0.07 57 12 261 +2
28JAN27 22.00 C 0.00 0.00 0.00 9.13 - 58 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 8.13 -0.61 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.50 -0.34 56 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.81 -0.31 56 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.18 -0.37 57 0 21 0
28JAN27 27.00 C 0.00 0.00 0.00 5.37 -0.50 54 0 26 0
28JAN27 28.00 C 0.00 0.00 0.00 4.77 -0.78 53 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 4.26 -0.44 53 0 4 0
28JAN27 30.00 C 3.84 3.84 3.84 3.78 -0.42 54 3 6 +3
28JAN27 31.00 C 0.00 0.00 0.00 3.36 -0.39 54 0 6 0
28JAN27 32.00 C 0.00 0.00 0.00 2.97 -0.38 54 0 10 0
28JAN27 33.00 C 3.34 3.34 3.34 2.64 -0.39 54 15 132 0
28JAN27 34.00 C 0.00 0.00 0.00 2.36 -0.32 55 0 56 0
28JAN27 35.00 C 0.00 0.00 0.00 2.10 -0.30 56 0 73 0
28JAN27 36.00 C 1.93 1.93 1.93 1.87 -0.27 56 3 63 +3
28JAN27 37.00 C 0.00 0.00 0.00 1.66 -0.23 56 0 405 0
28JAN27 38.00 C 0.00 0.00 0.00 1.45 -0.22 56 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 1.26 -0.20 56 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.10 -0.17 56 0 16 0
28JAN27 41.00 C 0.00 0.00 0.00 0.95 -0.17 56 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.83 -0.13 56 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 0.72 -0.13 56 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.62 -0.12 56 0 0 0
28JAN27 45.00 C 0.93 0.93 0.93 0.54 -0.10 56 10 10 +10
30MAR27 6.50 C 0.00 0.00 0.00 24.08 -0.55 129 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 23.88 -0.50 132 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 23.52 -0.62 113 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 23.38 -0.51 126 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 23.02 -0.62 107 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 22.83 -0.56 113 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 22.57 -0.57 109 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 22.22 -0.67 87 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 22.13 -0.51 111 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 21.83 -0.56 102 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 21.64 -0.51 106 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 21.24 -0.66 82 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.05 -0.60 91 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 20.80 -0.60 88 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.60 -0.55 92 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.05 -0.61 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.47 -0.70 56 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 19.01 -0.67 66 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 18.46 -0.73 0 0 173 0
30MAR27 12.50 C 19.10 19.10 17.90 18.13 -0.57 75 10 299 0
30MAR27 13.00 C 0.00 0.00 0.00 17.52 -0.70 55 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 17.17 -0.56 71 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 16.51 -0.74 40 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 16.15 -0.62 62 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 15.69 -0.61 63 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 15.11 -0.62 52 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 14.76 -0.49 61 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 14.16 -0.73 51 0 41 0
30MAR27 17.00 C 0.00 0.00 0.00 13.90 -0.30 62 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 13.36 -0.40 58 0 70 0
30MAR27 18.00 C 0.00 0.00 0.00 12.97 -0.31 59 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.52 -0.47 59 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 12.05 -0.43 57 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.62 -0.34 56 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 11.22 -0.47 57 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.46 -0.30 57 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 9.57 -0.47 54 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 8.87 -0.38 55 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 8.20 -0.30 56 0 188 0
30MAR27 25.00 C 0.00 0.00 0.00 7.54 -0.30 55 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 6.87 -0.36 55 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.29 -0.36 54 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 5.62 -0.55 53 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.15 -0.48 53 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 4.69 -0.47 53 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 4.32 -0.40 54 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 3.91 -0.43 54 0 152 0
30MAR27 33.00 C 0.00 0.00 0.00 3.57 -0.41 54 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 3.27 -0.44 54 0 208 0
30MAR27 35.00 C 0.00 0.00 0.00 3.00 -0.34 55 0 104 0
30MAR27 36.00 C 3.20 3.22 3.20 2.75 -0.32 55 10 717 0
30MAR27 37.00 C 2.74 2.74 2.74 2.52 -0.31 55 22 81 +22
30MAR27 38.00 C 0.00 0.00 0.00 2.30 -0.27 56 0 24 0
30MAR27 39.00 C 0.00 0.00 0.00 2.10 -0.22 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 1.90 -0.24 56 0 331 0
30MAR27 41.00 C 0.00 0.00 0.00 1.70 -0.24 56 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 1.55 -0.19 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.40 -0.20 56 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 1.25 -0.20 56 0 377 0
30MAR27 45.00 C 0.00 0.00 0.00 1.14 -0.16 56 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.03 -0.15 56 0 0 0
30MAR27 47.00 C 1.27 1.27 1.27 0.92 -0.15 55 1 6 +1
29JUN27 15.00 C 0.00 0.00 0.00 15.86 -0.58 54 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 15.53 -0.39 58 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 15.12 -0.36 59 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 14.62 -0.41 56 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 14.18 -0.36 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.76 -0.42 55 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 13.35 -0.43 55 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 12.94 -0.39 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.53 -0.40 55 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 12.15 -0.39 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.78 -0.38 55 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 11.00 -0.37 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.28 -0.35 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.61 -0.30 54 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 8.92 -0.50 53 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.34 -0.45 53 0 603 0
29JUN27 26.00 C 0.00 0.00 0.00 7.84 -0.36 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.20 -0.39 53 0 331 0
29JUN27 28.00 C 7.10 7.10 7.10 6.69 -0.38 53 1 181 -1
29JUN27 29.00 C 7.60 7.60 7.60 6.38 -0.21 54 4 225 0
29JUN27 30.00 C 0.00 0.00 0.00 5.79 -0.44 53 0 106 0
29JUN27 31.00 C 6.36 6.36 5.44 5.40 -0.40 53 2 300 +1
29JUN27 32.00 C 5.75 6.19 5.33 5.03 -0.31 53 34 243 +17
29JUN27 33.00 C 5.77 5.77 4.73 4.67 -0.40 53 105 1,047 +60
29JUN27 34.00 C 0.00 0.00 0.00 4.31 -0.43 53 0 201 0
29JUN27 35.00 C 0.00 0.00 0.00 4.11 -0.25 54 0 315 0
29JUN27 36.00 C 4.51 4.51 4.38 3.78 -0.33 54 43 3,049 +43
29JUN27 37.00 C 4.24 4.37 4.23 3.51 -0.29 54 58 280 -15
29JUN27 38.00 C 0.00 0.00 0.00 3.34 -0.31 55 0 103 0
29JUN27 39.00 C 0.00 0.00 0.00 3.01 -0.40 54 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 2.83 -0.29 54 1,600 3,667 0
29JUN27 41.00 C 0.00 0.00 0.00 2.69 -0.23 55 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 2.50 -0.23 55 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 2.31 -0.23 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 2.13 -0.21 55 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 1.99 -0.18 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 1.85 -0.18 55 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 1.71 -0.18 54 0 155 0
29SEP27 21.00 C 0.00 0.00 0.00 11.97 0.00 58 0 95 0
29SEP27 22.00 C 0.00 0.00 0.00 10.76 -0.46 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.12 -0.49 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.50 -0.53 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.91 -0.54 50 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 8.49 -0.45 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.96 -0.48 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.45 -0.49 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.02 -0.49 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.59 -0.49 51 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 6.21 -0.44 52 0 0 0
29SEP27 32.00 C 7.00 7.00 7.00 5.85 -0.44 52 1 69 0
29SEP27 33.00 C 0.00 0.00 0.00 5.49 -0.45 52 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 5.22 -0.36 52 0 1 0
29SEP27 35.00 C 5.49 5.49 5.49 4.90 -0.38 52 1 210 +1
29SEP27 36.00 C 0.00 0.00 0.00 4.67 -0.31 53 0 124 0
29SEP27 37.00 C 4.90 4.90 4.90 4.43 -0.30 53 60 75 +60
29SEP27 38.00 C 0.00 0.00 0.00 4.18 -0.30 53 0 30 0
29SEP27 39.00 C 4.43 4.43 4.43 3.99 -0.29 54 60 204 +60
29SEP27 40.00 C 0.00 0.00 0.00 3.79 -0.27 54 0 60 0
29SEP27 41.00 C 0.00 0.00 0.00 3.57 -0.28 54 0 45 0
29SEP27 42.00 C 0.00 0.00 0.00 3.32 -0.28 54 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 3.16 -0.30 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.99 -0.28 54 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.81 -0.30 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.62 -0.30 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.48 -0.26 54 0 0 0
TOTAL CALL 3,655 96,666 +769
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 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 94 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,833 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 358 0
29OCT26 24.00 P 0.04 0.04 0.04 0.02 +0.01 56 41 413 -26
29OCT26 25.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 753 0
29OCT26 26.00 P 0.06 0.09 0.06 0.10 +0.04 53 2 398 0
29OCT26 27.00 P 0.13 0.23 0.13 0.21 +0.08 53 3 714 +2
29OCT26 28.00 P 0.17 0.42 0.17 0.40 +0.15 53 100 2,193 -5
29OCT26 29.00 P 0.40 0.70 0.40 0.69 +0.21 53 12 2,026 -1
29OCT26 30.00 P 0.69 1.13 0.47 1.10 +0.29 53 136 1,179 0
29OCT26 31.00 P 1.14 1.67 0.70 1.65 +0.39 54 308 914 -4
29OCT26 32.00 P 1.40 2.35 1.16 2.33 +0.48 55 17 1,001 -6
29OCT26 33.00 P 1.73 3.00 1.73 3.10 +0.56 57 5 436 +1
29OCT26 34.00 P 2.50 2.60 2.50 3.95 +0.61 59 15 979 +4
29OCT26 35.00 P 4.70 4.70 4.70 4.87 +0.65 64 1 918 0
29OCT26 36.00 P 0.00 0.00 0.00 5.78 +0.64 65 0 1,006 0
29OCT26 37.00 P 5.35 5.35 5.35 6.67 +0.58 61 1 207 +1
29OCT26 38.00 P 0.00 0.00 0.00 7.61 +0.69 54 0 125 0
29OCT26 39.00 P 0.00 0.00 0.00 8.60 +0.70 0 0 63 0
29OCT26 40.00 P 9.67 9.67 9.67 9.67 +0.74 79 5 77 0
29OCT26 41.00 P 0.00 0.00 0.00 10.60 +0.47 0 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 11.62 +0.44 78 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.60 +0.40 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.60 +0.70 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.60 +0.70 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.60 +0.70 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.60 +0.70 0 0 100 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 120 0
27NOV26 17.00 P 0.03 0.03 0.03 0.01 0.00 67 13 60 +13
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 63 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 0.00 63 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 0.00 63 0 120 0
27NOV26 20.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 256 0
27NOV26 21.00 P 0.00 0.00 0.00 0.10 +0.02 63 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.16 +0.02 62 10 104 +10
27NOV26 23.00 P 0.00 0.00 0.00 0.25 +0.03 61 0 256 0
27NOV26 24.00 P 0.27 0.38 0.27 0.41 +0.07 63 4 500 0
27NOV26 25.00 P 0.38 0.38 0.38 0.60 +0.09 63 1 382 0
27NOV26 26.00 P 0.54 0.80 0.54 0.80 +0.08 61 12 620 +2
27NOV26 27.00 P 0.84 1.10 0.84 1.09 +0.13 61 18 495 +11
27NOV26 28.00 P 1.10 1.44 0.95 1.45 +0.16 62 17 411 +5
27NOV26 29.00 P 1.25 1.88 1.24 1.88 +0.20 62 18 269 +5
27NOV26 30.00 P 1.84 2.42 1.68 2.42 +0.30 63 43 378 +3
27NOV26 31.00 P 2.25 2.96 2.25 2.99 +0.31 64 47 294 +36
27NOV26 32.00 P 2.90 2.90 2.90 3.60 +0.33 64 1 194 0
27NOV26 33.00 P 3.48 3.54 3.05 4.28 +0.38 65 33 277 +3
27NOV26 34.00 P 0.00 0.00 0.00 5.01 +0.43 66 0 129 0
27NOV26 35.00 P 0.00 0.00 0.00 5.78 +0.49 67 0 184 0
27NOV26 36.00 P 0.00 0.00 0.00 6.59 +0.49 67 0 323 0
27NOV26 37.00 P 0.00 0.00 0.00 7.43 +0.52 68 0 168 0
27NOV26 38.00 P 0.00 0.00 0.00 8.31 +0.54 70 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 9.17 +0.53 70 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 10.17 +0.60 74 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 11.12 +0.62 76 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.94 +0.49 73 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.72 +0.30 64 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 13.80 +0.53 72 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 14.83 +0.60 78 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.81 +0.72 79 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.63 +0.53 66 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 0.00 116 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 255 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 601 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 57 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 58 0 3,159 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 57 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 232 0
30DEC26 18.50 P 0.12 0.12 0.12 0.07 0.00 57 1 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 364 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.01 57 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 +0.01 57 0 458 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 +0.03 57 0 250 0
30DEC26 22.00 P 0.37 0.37 0.37 0.36 +0.04 58 1 365 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.06 58 0 387 0
30DEC26 24.00 P 0.60 0.60 0.60 0.72 +0.08 58 3 827 +3
30DEC26 25.00 P 0.79 0.93 0.79 0.97 +0.11 58 4 360 +1
30DEC26 26.00 P 1.16 1.24 1.16 1.24 +0.10 57 7 406 +7
30DEC26 27.00 P 1.19 1.53 1.19 1.61 +0.14 58 3 650 0
30DEC26 28.00 P 1.57 1.90 1.57 2.02 +0.18 58 5 500 -3
30DEC26 29.00 P 2.00 2.00 1.93 2.49 +0.21 58 2 607 -1
30DEC26 30.00 P 0.00 0.00 0.00 3.00 +0.25 58 0 661 0
30DEC26 31.00 P 2.85 2.85 2.85 3.58 +0.32 59 15 175 0
30DEC26 32.00 P 3.28 3.28 3.28 4.18 +0.30 59 15 96 +15
30DEC26 33.00 P 4.09 4.41 4.09 4.86 +0.36 60 30 152 +30
30DEC26 34.00 P 0.00 0.00 0.00 5.56 +0.39 60 0 79 0
30DEC26 35.00 P 6.20 6.20 6.20 6.30 +0.42 60 3 2,283 +3
30DEC26 36.00 P 0.00 0.00 0.00 7.08 +0.44 61 0 333 0
30DEC26 37.00 P 0.00 0.00 0.00 7.89 +0.47 62 0 215 0
30DEC26 38.00 P 0.00 0.00 0.00 8.56 +0.33 59 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 9.48 +0.40 61 0 98 0
30DEC26 40.00 P 9.06 10.50 9.06 10.42 +0.47 63 10 5 +3
30DEC26 41.00 P 0.00 0.00 0.00 11.40 +0.56 66 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.02 +0.27 58 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 13.26 +0.59 68 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 14.18 +0.56 69 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 14.83 +0.26 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.90 +0.36 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.02 +0.57 72 0 50 0
28JAN27 22.00 P 0.52 0.52 0.52 0.56 - 56 1 1 -
28JAN27 23.00 P 0.78 0.78 0.78 0.76 +0.10 56 1 4 +1
28JAN27 24.00 P 1.00 1.00 1.00 1.00 +0.12 56 15 18 +15
28JAN27 25.00 P 0.97 0.97 0.97 1.28 +0.13 56 1 3 0
28JAN27 26.00 P 1.55 1.59 1.55 1.59 +0.15 56 2 6 +2
28JAN27 27.00 P 1.74 1.74 1.74 2.00 +0.19 57 1 11 +1
28JAN27 28.00 P 2.36 2.36 2.36 2.42 +0.21 56 1 13 +1
28JAN27 29.00 P 0.00 0.00 0.00 2.90 +0.25 57 0 3 0
28JAN27 30.00 P 0.00 0.00 0.00 3.43 +0.27 57 0 6 0
28JAN27 31.00 P 0.00 0.00 0.00 4.02 +0.34 57 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 4.62 +0.34 58 0 60 0
28JAN27 33.00 P 0.00 0.00 0.00 5.29 +0.40 58 0 82 0
28JAN27 34.00 P 0.00 0.00 0.00 5.97 +0.40 58 0 30 0
28JAN27 35.00 P 0.00 0.00 0.00 6.71 +0.45 59 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 7.47 +0.46 59 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.26 +0.50 60 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 8.91 +0.34 57 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.91 +0.52 61 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.79 +0.56 62 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.67 +0.59 62 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 12.58 +0.60 64 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 13.42 +0.52 63 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 14.36 +0.55 64 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 15.34 +0.59 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 72 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 69 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.05 0.06 0.05 0.01 0.00 58 20 167 +20
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 55 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 56 0 347 0
30MAR27 13.50 P 0.12 0.12 0.12 0.04 0.00 56 1 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 0.00 55 0 296 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 +0.01 56 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.01 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 +0.02 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 +0.02 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 +0.03 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.03 56 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 +0.03 55 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 +0.04 55 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.43 +0.04 55 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.50 +0.05 55 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 +0.06 55 0 296 0
30MAR27 21.00 P 0.00 0.00 0.00 0.78 +0.07 56 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 +0.09 56 0 105 0
30MAR27 23.00 P 0.00 0.00 0.00 1.28 +0.12 56 0 340 0
30MAR27 24.00 P 1.37 1.37 1.37 1.57 +0.11 56 30 385 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 +0.14 56 0 364 0
30MAR27 26.00 P 1.91 1.91 1.91 2.28 +0.14 56 2 690 -2
30MAR27 27.00 P 0.00 0.00 0.00 2.71 +0.17 56 0 330 0
30MAR27 28.00 P 2.72 2.72 2.72 3.16 +0.18 56 65 283 +33
30MAR27 29.00 P 0.00 0.00 0.00 3.67 +0.21 56 0 326 0
30MAR27 30.00 P 0.00 0.00 0.00 4.22 +0.24 56 0 654 0
30MAR27 31.00 P 0.00 0.00 0.00 4.81 +0.28 56 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 5.43 +0.36 57 0 198 0
30MAR27 33.00 P 0.00 0.00 0.00 6.08 +0.34 57 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.77 +0.35 57 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 7.49 +0.38 58 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 8.23 +0.42 58 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 8.98 +0.44 58 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 9.77 +0.44 59 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 10.59 +0.48 59 0 9 0
30MAR27 40.00 P 10.99 10.99 10.99 11.28 +0.36 58 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 12.01 +0.25 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.99 +0.40 59 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 13.88 +0.41 59 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 14.71 +0.36 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.61 +0.37 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.47 +0.32 59 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.36 +0.29 59 0 5 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 +0.03 54 0 546 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 +0.03 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 +0.03 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 +0.05 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.46 +0.04 54 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.53 +0.05 54 0 0 0
29JUN27 18.00 P 0.70 0.70 0.70 0.62 +0.07 54 1 3 +1
29JUN27 18.50 P 0.00 0.00 0.00 0.71 +0.07 54 0 5 0
29JUN27 19.00 P 0.00 0.00 0.00 0.80 +0.07 54 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.91 +0.09 54 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 +0.09 54 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.27 +0.10 54 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.53 +0.08 54 0 91 0
29JUN27 23.00 P 1.85 1.85 1.85 1.82 +0.07 54 1 338 +1
29JUN27 24.00 P 0.00 0.00 0.00 2.21 +0.12 54 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.60 +0.13 54 0 805 0
29JUN27 26.00 P 0.00 0.00 0.00 2.98 +0.11 54 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.42 +0.14 54 0 699 0
29JUN27 28.00 P 0.00 0.00 0.00 3.91 +0.14 54 0 626 0
29JUN27 29.00 P 3.97 3.97 3.97 4.44 +0.17 54 65 260 +65
29JUN27 30.00 P 5.03 5.03 5.03 5.12 +0.30 55 65 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 5.63 +0.24 55 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 6.26 +0.28 55 0 109 0
29JUN27 33.00 P 6.00 6.00 6.00 6.96 +0.34 56 65 381 0
29JUN27 34.00 P 0.00 0.00 0.00 7.53 +0.26 55 0 970 0
29JUN27 35.00 P 0.00 0.00 0.00 8.23 +0.31 55 0 305 0
29JUN27 36.00 P 0.00 0.00 0.00 8.97 +0.38 56 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 9.71 +0.39 56 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 10.50 +0.36 56 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 11.21 +0.30 56 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 12.13 +0.45 57 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 12.94 +0.47 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.77 +0.46 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.61 +0.47 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.45 +0.47 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.28 +0.44 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.16 +0.44 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.05 +0.44 59 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.74 +0.08 54 0 102 0
29SEP27 22.00 P 0.00 0.00 0.00 2.06 +0.08 54 0 79 0
29SEP27 23.00 P 0.00 0.00 0.00 2.44 +0.11 54 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 2.83 +0.11 54 0 71 0
29SEP27 25.00 P 0.00 0.00 0.00 3.26 +0.15 54 0 62 0
29SEP27 26.00 P 0.00 0.00 0.00 3.73 +0.16 54 0 76 0
29SEP27 27.00 P 4.05 4.05 3.80 4.20 +0.16 54 16 16 +11
29SEP27 28.00 P 0.00 0.00 0.00 4.73 +0.21 55 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 5.26 +0.19 54 0 32 0
29SEP27 30.00 P 0.00 0.00 0.00 5.82 +0.19 55 0 24 0
29SEP27 31.00 P 0.00 0.00 0.00 6.43 +0.25 55 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 7.06 +0.25 55 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 7.70 +0.25 55 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 8.37 +0.29 55 0 65 0
29SEP27 35.00 P 0.00 0.00 0.00 9.07 +0.31 55 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 9.78 +0.31 56 0 68 0
29SEP27 37.00 P 0.00 0.00 0.00 10.39 +0.21 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.25 +0.36 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.03 +0.38 56 0 12 0
29SEP27 40.00 P 0.00 0.00 0.00 12.81 +0.38 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.59 +0.38 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.40 +0.41 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.24 +0.44 57 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.08 +0.44 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.93 +0.45 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.78 +0.45 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.67 +0.49 59 0 0 0
TOTAL PUT 1,316 93,974 +263
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$ 12.700
29OCT26 8.75 C 0.00 0.00 0.00 3.95 +0.16 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.71 +0.17 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.46 +0.17 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.21 +0.17 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.95 +0.16 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.71 +0.17 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.21 +0.16 0 0 0 0
29OCT26 11.00 C 1.70 1.72 1.70 1.72 +0.17 34 30 39 -30
29OCT26 11.50 C 0.00 0.00 0.00 1.23 +0.15 29 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.80 +0.15 32 0 212 0
29OCT26 12.50 C 0.45 0.45 0.45 0.43 +0.09 30 30 443 +30
29OCT26 13.00 C 0.19 0.20 0.18 0.20 +0.05 30 84 1,000 +4
29OCT26 13.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 962 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 2,803 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,961 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,014 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 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 86 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 95 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.98 +0.16 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.71 +0.14 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.47 +0.15 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.24 +0.17 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.99 +0.16 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.75 +0.17 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.26 +0.15 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.80 +0.14 32 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.38 +0.15 32 0 45 0
27NOV26 12.00 C 1.01 1.01 1.01 1.01 +0.12 32 30 214 +13
27NOV26 12.50 C 0.72 0.74 0.72 0.68 +0.07 31 34 228 -15
27NOV26 13.00 C 0.00 0.00 0.00 0.46 +0.06 32 0 713 0
27NOV26 13.50 C 0.33 0.33 0.33 0.30 +0.05 33 4 479 0
27NOV26 14.00 C 0.20 0.20 0.20 0.18 +0.02 33 10 1,829 +10
27NOV26 14.50 C 0.11 0.11 0.11 0.10 0.00 32 2 2,475 +2
27NOV26 15.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 3,490 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 33 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 34 0 129 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.00 +0.18 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.76 +0.19 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.51 +0.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.28 +0.21 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 +0.21 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.80 +0.20 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.36 +0.15 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.93 +0.13 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 +0.14 33 0 87 0
30DEC26 12.00 C 1.23 1.23 1.23 1.19 +0.11 32 60 119 +60
30DEC26 12.50 C 0.86 0.86 0.86 0.90 +0.09 32 1 358 +1
30DEC26 13.00 C 0.64 0.64 0.64 0.67 +0.07 32 1 369 0
30DEC26 13.50 C 0.52 0.52 0.50 0.49 +0.06 33 45 433 -15
30DEC26 14.00 C 0.37 0.37 0.36 0.36 +0.05 33 11 631 +10
30DEC26 14.50 C 0.00 0.00 0.00 0.25 +0.03 33 0 665 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 728 0
30DEC26 15.50 C 0.14 0.14 0.14 0.11 +0.01 33 45 536 -30
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 33 0 896 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 33 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 76 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 3.81 +0.21 35 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.56 +0.20 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.33 +0.20 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.10 +0.19 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.88 +0.15 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.45 +0.14 34 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.05 +0.13 34 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.69 +0.14 34 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.35 +0.11 33 0 60 0
28JAN27 12.50 C 1.05 1.05 1.05 1.07 +0.09 33 20 180 +20
28JAN27 13.00 C 0.00 0.00 0.00 0.85 +0.09 34 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.66 +0.07 34 0 60 0
28JAN27 14.00 C 0.00 0.00 0.00 0.51 +0.05 34 0 18 0
28JAN27 14.50 C 0.00 0.00 0.00 0.39 +0.04 34 0 5 0
28JAN27 15.00 C 0.00 0.00 0.00 0.29 +0.03 34 0 5 0
28JAN27 15.50 C 0.00 0.00 0.00 0.21 +0.02 34 0 5 0
28JAN27 16.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 16 0
28JAN27 16.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.16 +0.21 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.93 +0.20 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.70 +0.16 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.49 +0.20 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.27 +0.15 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.07 +0.19 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.67 +0.14 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.30 +0.12 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.98 +0.14 36 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 +0.12 36 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.40 +0.09 35 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 +0.08 35 0 205 0
30MAR27 13.50 C 0.99 0.99 0.99 0.97 +0.07 35 100 524 +100
30MAR27 14.00 C 0.78 0.78 0.78 0.82 +0.07 36 1 591 +1
30MAR27 14.50 C 0.00 0.00 0.00 0.68 +0.06 36 0 175 0
30MAR27 15.00 C 0.00 0.00 0.00 0.56 +0.04 36 0 583 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 +0.03 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 5,007 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.02 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 +0.02 36 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 7,165 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 0.00 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 0.00 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 35 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 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.29 +0.13 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.10 +0.14 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.89 +0.19 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.69 +0.19 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.49 +0.11 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.30 +0.18 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.93 +0.16 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.59 +0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.27 +0.02 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.00 +0.01 36 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.75 0.00 37 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.55 +0.01 37 3,000 3,435 +3,000
29JUN27 13.50 C 0.00 0.00 0.00 1.37 +0.07 38 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.18 +0.04 37 0 706 0
29JUN27 14.50 C 0.00 0.00 0.00 1.03 +0.04 37 0 594 0
29JUN27 15.00 C 0.00 0.00 0.00 0.91 +0.05 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.79 +0.04 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.68 +0.04 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.57 +0.01 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 +0.01 38 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 0.43 +0.02 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 +0.01 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.31 -0.01 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 0.00 38 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 0.00 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 38 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.39 +0.21 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.17 +0.11 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.00 +0.22 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.77 +0.18 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.64 +0.23 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.47 +0.22 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.06 +0.12 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.75 +0.09 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.48 +0.02 36 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.24 +0.02 37 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 2.00 +0.01 37 0 115 0
29SEP27 13.00 C 0.00 0.00 0.00 1.80 +0.02 37 0 115 0
29SEP27 13.50 C 1.55 1.55 1.55 1.60 +0.06 37 3 440 +3
29SEP27 14.00 C 1.40 1.40 1.40 1.44 +0.06 37 10 575 +10
29SEP27 14.50 C 0.00 0.00 0.00 1.28 +0.05 37 0 155 0
29SEP27 15.00 C 0.00 0.00 0.00 1.14 +0.04 37 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 1.02 +0.05 37 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.90 +0.03 37 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.80 +0.03 37 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.71 +0.03 37 0 27 0
29SEP27 17.50 C 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.57 +0.03 38 0 41 0
29SEP27 18.50 C 0.00 0.00 0.00 0.53 +0.05 39 0 21 0
TOTAL CALL 3,521 59,327 +3,174
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,261 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 2,779 0
29OCT26 12.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 4,941 0
29OCT26 12.50 P 0.22 0.22 0.22 0.23 -0.09 32 16 662 0
29OCT26 13.00 P 0.46 0.51 0.46 0.51 -0.10 33 20 11,102 -10
29OCT26 13.50 P 0.00 0.00 0.00 0.87 -0.14 32 0 517 0
29OCT26 14.00 P 0.00 0.00 0.00 1.31 -0.17 30 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.80 -0.17 0 0 4,117 0
29OCT26 15.00 P 0.00 0.00 0.00 2.30 -0.24 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.80 -0.17 0 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.30 -0.17 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.85 -0.12 83 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.30 -0.17 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.35 -0.12 103 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.80 -0.17 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.34 -0.13 112 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.84 -0.13 118 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.30 -0.17 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 225 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 295 0
27NOV26 11.50 P 0.00 0.00 0.00 0.14 -0.05 33 0 141 0
27NOV26 12.00 P 0.00 0.00 0.00 0.27 -0.08 33 0 247 0
27NOV26 12.50 P 0.00 0.00 0.00 0.47 -0.09 33 0 781 0
27NOV26 13.00 P 0.00 0.00 0.00 0.74 -0.12 34 0 890 0
27NOV26 13.50 P 0.00 0.00 0.00 1.08 -0.11 34 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.43 -0.16 32 0 260 0
27NOV26 14.50 P 0.00 0.00 0.00 1.86 -0.16 32 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.38 -0.18 40 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 2.80 -0.17 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.30 -0.17 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.85 -0.20 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.35 -0.12 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.80 -0.17 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.35 -0.12 64 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.80 -0.17 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.34 -0.13 69 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.84 -0.13 73 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.30 -0.25 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 66 0
30DEC26 10.50 P 0.11 0.11 0.11 0.09 -0.02 34 80 160 -80
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 385 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.05 34 0 1,141 0
30DEC26 12.00 P 0.44 0.44 0.43 0.43 -0.09 33 130 845 -65
30DEC26 12.50 P 0.67 0.67 0.64 0.65 -0.09 33 70 12,315 -40
30DEC26 13.00 P 0.00 0.00 0.00 0.92 -0.11 34 0 797 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 -0.10 34 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 -0.14 33 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 -0.14 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 -0.19 36 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.90 -0.19 38 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.37 -0.19 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.85 -0.20 41 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 4.35 -0.19 44 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.83 -0.21 45 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.35 -0.18 51 0 1,705 -678
30DEC26 18.50 P 0.00 0.00 0.00 5.83 -0.21 51 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 6.34 -0.20 55 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 6.84 -0.20 58 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.33 -0.22 59 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.34 -0.21 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.34 -0.21 71 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.34 -0.21 75 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.34 -0.21 80 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.34 -0.21 84 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.34 -0.21 88 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.34 -0.21 92 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.34 -0.21 95 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.34 -0.21 99 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.34 -0.21 102 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.34 -0.21 105 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.34 -0.21 108 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 59 0
28JAN27 11.00 P 0.00 0.00 0.00 0.26 -0.04 34 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.40 -0.05 34 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.57 -0.07 34 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.79 -0.09 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.06 -0.11 34 0 30 0
28JAN27 13.50 P 0.00 0.00 0.00 1.37 -0.09 34 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.70 -0.11 34 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.08 -0.12 34 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.48 -0.22 34 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.91 -0.23 34 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.37 -0.23 35 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.88 -0.19 39 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.35 -0.19 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.83 -0.21 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 -0.02 36 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 -0.02 36 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.05 36 0 105 0
30MAR27 11.00 P 0.44 0.44 0.44 0.46 -0.05 36 3 52 +3
30MAR27 11.50 P 0.00 0.00 0.00 0.63 -0.06 36 0 195 0
30MAR27 12.00 P 0.79 0.79 0.79 0.83 -0.07 36 3 269 +3
30MAR27 12.50 P 0.00 0.00 0.00 1.06 -0.08 36 0 625 0
30MAR27 13.00 P 0.00 0.00 0.00 1.33 -0.08 36 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 -0.09 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.96 -0.09 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.31 -0.17 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.70 -0.11 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.07 -0.14 35 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 -0.17 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.93 -0.23 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.43 -0.18 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.88 -0.20 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.36 -0.20 39 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 5.84 -0.22 40 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.34 -0.20 42 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.84 -0.20 44 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.34 -0.21 46 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.35 -0.20 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.34 -0.21 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.34 -0.21 56 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.34 -0.21 60 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.34 -0.21 63 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.35 -0.20 67 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.34 -0.21 69 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.34 -0.21 71 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.34 -0.21 74 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.34 -0.21 76 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.34 -0.21 78 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.34 -0.21 81 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.27 -0.05 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 -0.06 38 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.39 -0.04 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 -0.06 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.60 -0.05 38 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 -0.06 38 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.98 -0.05 38 0 49 0
29JUN27 12.00 P 0.00 0.00 0.00 1.20 -0.06 38 4,680 4,867 +4,680
29JUN27 12.50 P 0.00 0.00 0.00 1.45 -0.05 38 0 962 0
29JUN27 13.00 P 0.00 0.00 0.00 1.71 -0.15 38 0 1,171 0
29JUN27 13.50 P 0.00 0.00 0.00 1.98 -0.13 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.33 -0.12 38 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.66 -0.15 38 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.03 -0.16 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.41 -0.13 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.79 -0.14 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.24 -0.16 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.66 -0.16 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.09 -0.16 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.52 -0.18 40 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.97 -0.17 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.41 -0.19 39 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.87 -0.20 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.35 -0.20 40 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.35 -0.20 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.34 -0.21 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.34 -0.21 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.34 -0.21 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.34 -0.21 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.35 -0.20 57 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.34 -0.21 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.31 -0.03 38 0 10 0
29SEP27 9.00 P 0.00 0.00 0.00 0.36 -0.04 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.42 -0.04 38 0 45 0
29SEP27 9.50 P 0.00 0.00 0.00 0.49 -0.04 39 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.56 -0.04 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.63 -0.06 39 0 80 0
29SEP27 10.50 P 0.00 0.00 0.00 0.80 -0.06 38 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.00 -0.07 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.21 -0.08 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.46 -0.08 39 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.71 -0.10 39 0 563 0
29SEP27 13.00 P 0.00 0.00 0.00 2.00 -0.11 39 0 94 0
29SEP27 13.50 P 0.00 0.00 0.00 2.30 -0.12 39 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.63 -0.12 39 0 24 0
29SEP27 14.50 P 0.00 0.00 0.00 2.97 -0.12 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.33 -0.13 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.60 -0.24 38 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.09 -0.02 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.37 -0.27 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.91 0.00 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.34 -0.15 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.77 -0.16 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.22 -0.16 43 0 0 0
TOTAL PUT 5,002 86,103 +3,813
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 10.76 -0.04 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.80 0.00 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.76 -0.04 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.76 -0.04 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.80 0.00 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.80 -0.01 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.80 -0.01 0 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.81 0.00 22 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 2.81 0.00 16 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.83 -0.01 14 0 69 0
29OCT26 37.00 C 0.00 0.00 0.00 0.97 -0.04 15 0 399 0
29OCT26 38.00 C 0.38 0.41 0.35 0.36 -0.02 14 28 824 +12
29OCT26 39.00 C 0.11 0.11 0.10 0.10 0.00 15 34 794 +13
29OCT26 40.00 C 0.02 0.02 0.02 0.02 0.00 15 26 580 +26
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 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 0.01 0.01 0.01 0.01 0.00 28 10 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 291 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 10.82 -0.05 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.81 -0.06 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.83 +0.03 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.79 -0.01 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.89 0.00 24 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.90 0.00 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.93 0.00 22 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 4.00 0.00 22 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 3.12 0.00 22 0 410 0
27NOV26 36.00 C 0.00 0.00 0.00 2.34 +0.07 22 0 330 0
27NOV26 37.00 C 1.46 1.46 1.40 1.62 0.00 21 31 403 +30
27NOV26 38.00 C 0.85 0.90 0.79 1.10 +0.01 21 35 1,105 +1
27NOV26 39.00 C 0.45 0.45 0.42 0.71 +0.01 22 66 1,050 +34
27NOV26 40.00 C 0.20 0.20 0.20 0.43 +0.01 22 15 624 +4
27NOV26 41.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 271 0
27NOV26 42.00 C 0.00 0.00 0.00 0.13 0.00 22 0 389 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 128 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 0.00 23 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 0.00 23 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 30 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.79 -0.08 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.83 +0.07 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.83 -0.05 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.84 -0.04 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.83 -0.06 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.82 -0.07 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.89 -0.01 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.90 0.00 17 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.93 0.00 20 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.00 0.00 20 0 103 0
30DEC26 35.00 C 0.00 0.00 0.00 3.12 0.00 20 0 546 0
30DEC26 36.00 C 2.15 2.19 2.15 2.34 +0.07 20 45 859 +45
30DEC26 37.00 C 1.57 1.57 1.45 1.62 0.00 19 41 374 -16
30DEC26 38.00 C 0.96 1.00 0.96 1.10 +0.01 20 8 520 +2
30DEC26 39.00 C 0.55 0.55 0.55 0.71 +0.01 20 2 842 +2
30DEC26 40.00 C 0.00 0.00 0.00 0.43 +0.01 20 0 551 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 336 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 0.00 19 0 198 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 +0.01 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 25 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 10.83 -0.05 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.84 -0.04 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.83 -0.06 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.82 -0.07 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.89 -0.01 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.90 0.00 16 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.93 0.00 18 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 4.00 0.00 19 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 3.12 0.00 19 0 0 0
28JAN27 36.00 C 2.24 2.24 2.24 2.34 +0.07 19 15 58 +15
28JAN27 37.00 C 0.00 0.00 0.00 1.62 0.00 17 0 42 0
28JAN27 38.00 C 1.02 1.02 1.02 1.10 +0.01 18 15 75 +15
28JAN27 39.00 C 0.73 0.73 0.73 0.71 +0.01 17 15 63 +15
28JAN27 40.00 C 0.00 0.00 0.00 0.44 -0.01 17 0 23 0
28JAN27 41.00 C 0.29 0.29 0.28 0.27 0.00 18 65 99 +65
28JAN27 42.00 C 0.00 0.00 0.00 0.16 0.00 17 0 13 0
28JAN27 43.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 11.83 -0.04 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.83 -0.05 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.84 -0.04 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.83 -0.06 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.83 -0.06 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.90 0.00 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.91 0.00 17 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.95 0.00 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.03 -0.01 17 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.20 -0.01 17 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.48 -0.01 17 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.89 -0.02 17 0 23 0
30MAR27 38.00 C 1.36 1.36 1.36 1.43 0.00 18 15 356 +15
30MAR27 39.00 C 1.02 1.02 1.02 1.05 -0.02 18 2 139 +2
30MAR27 40.00 C 0.00 0.00 0.00 0.76 -0.01 18 0 218 0
30MAR27 41.00 C 0.55 0.55 0.55 0.54 -0.01 18 4 122 +4
30MAR27 42.00 C 0.00 0.00 0.00 0.37 -0.01 17 0 57 0
30MAR27 43.00 C 0.29 0.29 0.29 0.25 -0.01 17 3 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 0.00 18 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 0.00 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 0.00 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 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 11.83 -0.04 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.83 -0.05 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.84 -0.04 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.83 -0.06 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.83 -0.08 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.94 -0.02 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.03 -0.02 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.18 -0.03 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 4.43 -0.02 20 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 3.76 -0.02 20 0 40 0
29JUN27 36.00 C 0.00 0.00 0.00 3.17 -0.02 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.57 -0.02 19 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.13 -0.02 19 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.75 -0.02 19 0 62 0
29JUN27 40.00 C 0.00 0.00 0.00 1.43 -0.02 19 0 186 0
29JUN27 41.00 C 0.00 0.00 0.00 1.16 -0.02 19 0 28 0
29JUN27 42.00 C 0.00 0.00 0.00 0.93 -0.01 19 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.74 -0.01 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.59 -0.01 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.46 0.00 20 0 96 0
29JUN27 46.00 C 0.00 0.00 0.00 0.36 0.00 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.28 0.00 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.21 0.00 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 10.83 -0.05 0 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.84 -0.05 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.83 -0.08 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.83 -0.13 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.07 +0.01 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.25 +0.01 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.50 +0.02 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.66 +0.01 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.06 +0.02 18 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.51 +0.02 18 0 55 0
29SEP27 37.00 C 0.00 0.00 0.00 3.02 +0.02 18 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 2.56 +0.02 19 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 2.18 +0.02 19 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 1.84 +0.02 19 0 40 0
29SEP27 41.00 C 1.19 1.19 1.19 1.53 +0.02 19 1 6 0
29SEP27 42.00 C 1.00 1.00 0.95 1.28 -0.02 19 60 145 +60
29SEP27 43.00 C 0.84 0.84 0.84 1.06 +0.02 19 15 35 -8
29SEP27 44.00 C 0.00 0.00 0.00 0.87 +0.02 19 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 0.71 +0.01 19 0 12 0
29SEP27 46.00 C 0.00 0.00 0.00 0.57 +0.01 19 0 18 0
29SEP27 47.00 C 0.00 0.00 0.00 0.47 +0.01 19 0 45 0
29SEP27 48.00 C 0.32 0.32 0.31 0.37 +0.01 19 20 20 +20
TOTAL CALL 571 19,488 +356
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 242 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 18 0 461 0
29OCT26 36.00 P 0.07 0.07 0.07 0.03 -0.01 15 12 1,482 0
29OCT26 37.00 P 0.24 0.24 0.20 0.16 -0.02 14 48 764 +28
29OCT26 38.00 P 0.58 0.60 0.58 0.58 -0.02 15 14 605 -4
29OCT26 39.00 P 0.00 0.00 0.00 1.30 -0.01 15 0 517 0
29OCT26 40.00 P 0.00 0.00 0.00 2.24 0.00 0 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 3.24 0.00 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 4.24 0.00 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.24 0.00 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.24 0.00 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.28 -0.03 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.28 -0.03 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.28 -0.03 64 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.28 -0.03 68 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 36 0 390 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 296 0
27NOV26 30.00 P 0.01 0.01 0.01 0.01 0.00 28 130 393 +130
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 179 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 0.00 23 0 176 0
27NOV26 33.00 P 0.09 0.09 0.09 0.05 0.00 23 1 102 -1
27NOV26 34.00 P 0.00 0.00 0.00 0.11 0.00 22 0 434 0
27NOV26 35.00 P 0.34 0.34 0.29 0.23 0.00 22 13 862 +8
27NOV26 36.00 P 0.59 0.60 0.52 0.45 0.00 22 75 898 -19
27NOV26 37.00 P 1.00 1.03 0.92 0.80 +0.01 23 64 835 +64
27NOV26 38.00 P 1.51 1.51 1.50 1.28 +0.01 23 6 559 +5
27NOV26 39.00 P 2.28 2.28 2.28 1.89 +0.01 23 4 741 +4
27NOV26 40.00 P 3.02 3.06 3.02 2.56 +0.01 22 2 500 0
27NOV26 41.00 P 0.00 0.00 0.00 3.38 0.00 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.29 +0.01 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.25 +0.01 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.24 0.00 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.46 0.00 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.49 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.52 0.00 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.55 0.00 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.58 0.00 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.05 0.05 0.05 0.01 0.00 19 5 387 -5
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 18 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 466 0
30DEC26 33.00 P 0.19 0.19 0.19 0.13 0.00 18 12 658 +12
30DEC26 34.00 P 0.32 0.32 0.32 0.27 -0.01 17 90 457 -42
30DEC26 35.00 P 0.55 0.55 0.52 0.51 -0.01 18 30 1,417 -15
30DEC26 36.00 P 0.00 0.00 0.00 0.87 -0.02 18 0 783 0
30DEC26 37.00 P 1.33 1.33 1.32 1.37 -0.01 18 10 1,120 0
30DEC26 38.00 P 1.95 1.95 1.95 1.98 -0.02 18 1 690 +1
30DEC26 39.00 P 2.70 2.74 2.69 2.69 -0.01 17 59 1,075 +59
30DEC26 40.00 P 0.00 0.00 0.00 3.51 -0.12 17 0 402 0
30DEC26 41.00 P 0.00 0.00 0.00 4.41 0.00 17 0 162 0
30DEC26 42.00 P 0.00 0.00 0.00 5.35 0.00 17 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.32 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.38 -0.09 24 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.37 -0.17 26 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.36 -0.10 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.38 -0.06 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.38 -0.04 34 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.37 -0.06 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.37 -0.07 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.83 -0.08 40 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 0.00 18 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 0.05 0.00 18 0 3 0
28JAN27 32.00 P 0.00 0.00 0.00 0.11 0.00 18 0 10 0
28JAN27 33.00 P 0.27 0.27 0.27 0.22 0.00 18 10 16 +10
28JAN27 34.00 P 0.00 0.00 0.00 0.40 0.00 18 0 100 0
28JAN27 35.00 P 0.00 0.00 0.00 0.67 0.00 18 0 112 0
28JAN27 36.00 P 0.00 0.00 0.00 1.05 -0.01 18 0 219 0
28JAN27 37.00 P 0.00 0.00 0.00 1.51 -0.02 17 0 55 0
28JAN27 38.00 P 0.00 0.00 0.00 2.12 0.00 18 0 71 0
28JAN27 39.00 P 2.84 2.84 2.84 2.81 -0.01 17 15 119 +15
28JAN27 40.00 P 0.00 0.00 0.00 3.61 -0.02 17 0 3 0
28JAN27 41.00 P 0.00 0.00 0.00 4.48 0.00 17 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.39 0.00 17 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.34 -0.19 17 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.42 -0.11 23 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.40 -0.14 25 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.39 -0.17 27 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.38 - 28 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 0.00 18 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 0.00 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.07 0.00 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 0.00 17 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.23 -0.01 17 0 213 0
30MAR27 33.00 P 0.41 0.41 0.41 0.39 -0.01 18 2 513 +2
30MAR27 34.00 P 0.00 0.00 0.00 0.62 -0.01 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 0.92 -0.02 17 0 228 0
30MAR27 36.00 P 0.00 0.00 0.00 1.29 -0.01 17 0 237 0
30MAR27 37.00 P 0.00 0.00 0.00 1.77 -0.02 17 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.34 -0.02 17 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 2.99 -0.04 17 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 3.78 -0.01 17 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 4.60 -0.01 17 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.48 0.00 17 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.40 -0.19 17 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.45 -0.12 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.41 -0.15 22 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.40 -0.16 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.38 -0.17 24 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.38 -0.17 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.37 -0.18 27 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.37 -0.16 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.85 -0.18 32 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.04 0.00 20 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.06 0.00 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.11 0.00 20 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.60 -0.01 20 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 0.83 -0.02 20 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.14 -0.01 20 0 134 0
29JUN27 35.00 P 0.00 0.00 0.00 1.51 -0.01 20 0 186 0
29JUN27 36.00 P 2.07 2.07 2.07 1.89 -0.07 20 10 182 -10
29JUN27 37.00 P 0.00 0.00 0.00 2.46 -0.01 20 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.03 -0.01 20 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 3.56 -0.01 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.25 -0.02 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.00 -0.01 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.79 -0.01 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.64 -0.20 20 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.75 0.00 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.69 0.00 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.66 0.00 25 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.65 +0.01 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.65 +0.01 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.63 -0.02 30 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.26 +0.01 19 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.38 +0.01 19 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.55 +0.02 19 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.76 +0.02 19 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.02 +0.02 19 0 3 0
29SEP27 34.00 P 1.51 1.51 1.51 1.34 +0.02 19 2 109 -2
29SEP27 35.00 P 0.00 0.00 0.00 1.71 +0.02 19 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.16 +0.02 20 0 160 0
29SEP27 37.00 P 0.00 0.00 0.00 2.67 +0.03 20 0 48 0
29SEP27 38.00 P 0.00 0.00 0.00 3.22 +0.02 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 3.86 +0.03 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.42 +0.03 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.13 +0.02 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 5.91 -0.16 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.73 -0.18 19 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.81 +0.01 22 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 8.74 +0.01 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.69 +0.01 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.66 +0.01 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.65 0.00 26 0 0 0
TOTAL PUT 615 25,625 +240
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$ 48.140
16OCT26 39.00 C 0.00 0.00 0.00 9.22 - 158 0 0 -
16OCT26 39.50 C 0.00 0.00 0.00 8.65 -0.72 97 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 8.15 -0.72 91 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 7.65 -0.72 85 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 7.15 -0.72 80 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 6.65 -0.72 74 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 6.15 -0.72 68 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 5.65 -0.73 63 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 5.15 -0.73 57 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 4.66 -0.73 63 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 4.17 -0.73 63 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 3.68 -0.74 60 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 3.21 -0.75 61 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 2.76 -0.74 61 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 2.33 -0.74 62 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 1.93 -0.80 62 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 1.61 -0.72 65 0 15 0
16OCT26 47.50 C 0.00 0.00 0.00 1.27 -0.69 64 0 15 0
16OCT26 48.00 C 0.00 0.00 0.00 0.98 -0.65 63 0 15 0
16OCT26 48.50 C 1.47 1.47 1.47 0.74 -0.59 63 14 14 +14
16OCT26 49.00 C 0.00 0.00 0.00 0.54 -0.53 62 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.38 -0.47 62 0 0 0
16OCT26 50.00 C 0.25 0.31 0.25 0.27 -0.39 62 20 20 0
16OCT26 51.00 C 0.40 0.40 0.40 0.12 -0.24 62 15 30 +15
16OCT26 52.00 C 0.00 0.00 0.00 0.05 -0.14 63 0 30 0
16OCT26 53.00 C 0.00 0.00 0.00 0.02 -0.08 64 0 30 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 15 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 10 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 103 0 62 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 111 0 68 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 127 0 45 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 9.22 - 69 0 0 -
23OCT26 39.50 C 0.00 0.00 0.00 8.70 -0.70 60 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 8.18 -0.73 48 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 7.69 -0.73 50 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 7.20 -0.73 50 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 6.71 -0.73 49 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 6.23 -0.73 49 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 5.76 -0.73 50 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 5.30 -0.72 50 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 4.84 -0.72 50 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 4.40 -0.72 50 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 3.98 -0.70 50 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 3.57 -0.69 50 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 3.18 -0.68 50 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 2.82 -0.66 50 0 0 0
23OCT26 46.50 C 2.68 2.68 2.60 2.55 -0.57 53 45 90 +45
23OCT26 47.00 C 2.56 2.56 2.27 2.23 -0.63 52 30 75 +30
23OCT26 47.50 C 2.43 2.43 2.24 1.93 -0.60 52 30 105 +30
23OCT26 48.00 C 2.11 2.11 1.95 1.66 -0.57 52 30 90 +30
23OCT26 48.50 C 1.78 1.78 1.78 1.41 -0.54 51 15 15 +15
23OCT26 49.00 C 0.00 0.00 0.00 1.19 -0.50 51 0 30 0
23OCT26 49.50 C 0.00 0.00 0.00 1.00 -0.46 51 0 30 0
23OCT26 50.00 C 0.00 0.00 0.00 0.82 -0.42 50 0 2 0
23OCT26 51.00 C 0.00 0.00 0.00 0.55 -0.34 50 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.36 -0.24 50 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.23 -0.18 50 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.14 -0.14 50 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.08 -0.11 50 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.05 -0.07 51 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.03 -0.05 51 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.30 -0.61 89 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.25 -0.67 74 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.34 -0.58 80 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.21 -0.73 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.33 -0.63 65 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.27 -0.72 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.33 -0.72 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.42 -0.71 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.55 -0.70 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 4.73 -0.68 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 3.97 -0.66 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 3.29 -0.62 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 2.68 -0.58 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 2.21 -0.55 54 0 75 0
29OCT26 49.00 C 0.00 0.00 0.00 1.74 -0.50 53 0 135 0
29OCT26 50.00 C 1.36 1.36 1.36 1.33 -0.46 53 10 79 +10
29OCT26 52.50 C 0.00 0.00 0.00 0.66 -0.27 53 0 423 0
29OCT26 55.00 C 0.35 0.35 0.35 0.29 -0.18 52 10 337 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 -0.09 53 0 599 0
29OCT26 60.00 C 0.12 0.12 0.12 0.05 -0.04 54 1 339 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 8.88 -0.55 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.13 -0.67 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.36 -0.66 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.64 -0.63 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.96 -0.61 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.32 -0.59 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.73 -0.56 53 0 2 0
27NOV26 47.00 C 0.00 0.00 0.00 4.21 -0.37 53 0 30 0
27NOV26 48.00 C 4.02 4.02 3.64 3.74 -0.48 53 75 149 +75
27NOV26 49.00 C 3.78 3.78 3.18 3.25 -0.47 53 75 141 +75
27NOV26 50.00 C 3.32 3.42 3.10 2.84 -0.42 53 76 124 +76
27NOV26 52.50 C 2.36 2.36 2.36 1.98 -0.32 53 15 63 -13
27NOV26 55.00 C 0.00 0.00 0.00 1.35 -0.24 53 0 50 0
27NOV26 57.50 C 1.00 1.00 1.00 0.91 -0.19 53 2 109 0
27NOV26 60.00 C 0.00 0.00 0.00 0.60 -0.17 53 0 144 0
27NOV26 62.50 C 0.00 0.00 0.00 0.38 -0.13 53 0 26 0
27NOV26 65.00 C 0.39 0.39 0.39 0.24 -0.09 53 15 75 +15
27NOV26 67.50 C 0.00 0.00 0.00 0.15 -0.06 53 0 27 0
27NOV26 70.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.69 -0.39 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.72 -0.48 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.84 -0.51 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.22 -0.36 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.40 -0.36 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.63 -0.69 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.92 -0.66 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.16 -0.70 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.50 -0.68 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.87 -0.67 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.27 -0.66 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.72 -0.64 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.20 -0.44 51 0 0 0
30DEC26 48.00 C 5.06 5.06 4.62 4.72 -0.51 51 49 94 +49
30DEC26 49.00 C 4.84 4.84 4.65 4.27 -0.49 51 45 83 +41
30DEC26 50.00 C 4.40 4.40 4.22 3.88 -0.44 51 60 200 +60
30DEC26 52.50 C 3.55 3.55 3.42 2.93 -0.43 50 60 142 +60
30DEC26 55.00 C 0.00 0.00 0.00 2.25 -0.33 51 0 251 0
30DEC26 57.50 C 1.85 1.85 1.85 1.69 -0.29 51 15 24 -3
30DEC26 60.00 C 0.00 0.00 0.00 1.23 -0.27 51 0 237 0
30DEC26 62.50 C 0.00 0.00 0.00 0.93 -0.24 51 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 0.68 -0.21 51 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 0.49 -0.17 51 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 0.35 -0.14 51 0 76 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 -0.11 51 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 -0.08 51 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 -0.06 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.04 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
28JAN27 40.00 C 0.00 0.00 0.00 10.13 -0.60 50 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 9.61 -0.50 52 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.09 -0.27 53 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.28 -0.44 51 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.89 -0.20 54 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.26 -0.29 53 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.56 -0.44 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.04 -0.55 51 0 20 0
28JAN27 48.00 C 5.94 5.94 5.94 5.58 -0.53 51 15 90 +15
28JAN27 49.00 C 5.72 5.72 5.72 5.14 -0.51 51 30 182 +30
28JAN27 50.00 C 5.28 5.28 5.27 4.73 -0.49 51 17 137 +17
28JAN27 52.50 C 0.00 0.00 0.00 3.83 -0.43 51 0 210 0
28JAN27 55.00 C 0.00 0.00 0.00 3.08 -0.39 51 0 105 0
28JAN27 57.50 C 2.70 2.70 2.70 2.46 -0.33 51 15 75 +15
28JAN27 60.00 C 2.16 2.16 2.16 1.99 -0.24 52 15 60 +15
28JAN27 62.50 C 1.84 1.84 1.73 1.56 -0.26 52 30 93 +30
28JAN27 65.00 C 0.00 0.00 0.00 1.22 -0.24 52 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.95 -0.20 52 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 0.72 -0.16 51 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.56 -0.15 51 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.44 -0.12 52 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.34 -0.10 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.81 -0.57 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.02 -0.57 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.32 -0.56 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.80 -0.29 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.92 -0.53 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.28 -0.50 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.83 -0.35 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.15 -0.39 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.49 -0.54 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.91 -0.49 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.55 -0.32 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.86 -0.51 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.46 -0.55 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.01 -0.54 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.60 -0.52 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.20 -0.50 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.30 -0.46 51 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 4.52 -0.31 52 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 3.85 -0.38 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 3.27 -0.35 52 0 750 0
30MAR27 62.50 C 0.00 0.00 0.00 2.78 -0.30 52 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 2.32 -0.26 52 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 1.90 -0.36 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.66 -0.23 52 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 1.39 -0.22 52 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 1.16 -0.20 52 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.97 -0.18 52 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.81 -0.16 52 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 0.68 -0.14 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.57 -0.12 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 -0.11 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.39 -0.10 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.33 -0.08 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.27 -0.07 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.23 -0.06 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.16 -0.05 52 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 0.11 -0.04 52 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 16.04 -0.56 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.27 -0.68 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.61 -0.58 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.94 -0.66 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.33 -0.68 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.97 -0.39 52 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 12.41 -0.28 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.87 -0.38 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.34 -0.35 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.82 -0.38 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.34 -0.30 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.90 -0.36 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.45 -0.27 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.99 -0.30 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.59 -0.35 52 0 0 0
29JUN27 50.00 C 8.92 8.92 8.92 8.22 -0.35 53 1 1 +1
29JUN27 52.50 C 0.00 0.00 0.00 7.30 -0.33 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 6.24 -0.48 51 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 5.56 -0.42 52 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 4.96 -0.51 52 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 4.42 -0.48 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.97 -0.35 53 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 3.53 -0.34 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 3.12 -0.25 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 2.75 -0.33 53 0 15 0
29JUN27 75.00 C 2.40 2.40 2.40 2.43 -0.34 53 1 16 +1
29JUN27 77.50 C 0.00 0.00 0.00 2.14 -0.32 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 1.89 -0.30 53 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.67 -0.27 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.48 -0.25 53 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.30 -0.24 52 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 1.15 -0.22 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.02 -0.20 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.90 -0.18 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.80 -0.16 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.71 -0.15 52 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 0.61 -0.16 52 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.56 -0.12 52 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.49 -0.12 52 0 15 0
29JUN27 110.00 C 0.90 0.90 0.90 0.44 -0.10 52 15 0 -15
29JUN27 112.50 C 0.84 0.84 0.84 0.39 -0.10 52 15 30 +15
29SEP27 40.00 C 0.00 0.00 0.00 14.16 -0.61 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.39 -0.86 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.18 -0.38 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.61 -0.38 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.15 -0.56 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.72 -0.38 53 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 11.28 -0.38 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.72 -0.58 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.32 -0.60 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.92 -0.60 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.56 -0.58 52 0 10 0
29SEP27 52.50 C 0.00 0.00 0.00 8.70 -0.61 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.93 -0.50 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 7.25 -0.47 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 6.56 -0.47 53 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 5.99 -0.51 53 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 5.38 -0.52 53 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 4.91 -0.35 53 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 4.45 -0.45 53 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 4.00 -0.44 53 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 3.66 -0.37 53 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 3.32 -0.38 53 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 2.98 -0.38 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.73 -0.30 53 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 2.48 -0.31 53 0 245 0
TOTAL CALL 861 15,427 +748
16OCT26 39.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
16OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.04 -0.02 62 0 56 0
16OCT26 45.00 P 0.00 0.00 0.00 0.07 -0.02 62 0 40 0
16OCT26 45.50 P 0.00 0.00 0.00 0.12 -0.02 63 0 100 0
16OCT26 46.00 P 0.00 0.00 0.00 0.18 -0.02 61 0 60 0
16OCT26 46.50 P 0.00 0.00 0.00 0.28 -0.01 61 0 100 0
16OCT26 47.00 P 0.00 0.00 0.00 0.40 -0.01 60 0 15 0
16OCT26 47.50 P 0.00 0.00 0.00 0.57 +0.03 60 0 62 0
16OCT26 48.00 P 0.00 0.00 0.00 0.78 +0.09 59 0 59 0
16OCT26 48.50 P 0.00 0.00 0.00 1.04 +0.15 59 0 15 0
16OCT26 49.00 P 0.00 0.00 0.00 1.33 +0.20 58 0 84 0
16OCT26 49.50 P 0.00 0.00 0.00 1.67 +0.26 57 0 78 0
16OCT26 50.00 P 1.27 1.40 1.27 2.05 +0.34 55 23 60 +15
16OCT26 51.00 P 0.00 0.00 0.00 2.97 +0.55 62 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 3.90 +0.57 62 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 4.87 +0.64 61 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 5.86 +0.68 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 6.86 +0.71 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 7.86 +0.72 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 8.86 +0.72 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 9.86 +0.52 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 10.88 +0.55 126 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 11.86 +0.72 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 12.86 +0.72 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 13.86 +0.58 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 14.86 +0.54 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 15.86 +0.72 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 16.86 +0.72 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 17.86 +0.72 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 18.86 +0.72 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 19.86 +0.72 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 20.86 +0.72 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 21.86 +0.72 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 22.86 +0.57 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 23.86 +0.72 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 24.86 +0.72 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.24 +0.02 51 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.53 +0.05 51 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.65 +0.05 50 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.80 +0.06 50 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.98 +0.10 50 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 1.17 +0.12 49 0 8 0
23OCT26 48.00 P 0.00 0.00 0.00 1.39 +0.15 49 0 0 0
23OCT26 48.50 P 1.67 1.67 1.67 1.65 +0.19 48 15 30 +15
23OCT26 49.00 P 1.94 1.94 1.94 1.92 +0.23 48 15 60 +15
23OCT26 49.50 P 2.25 2.25 2.25 2.23 +0.27 48 15 45 +15
23OCT26 50.00 P 0.00 0.00 0.00 2.55 +0.30 47 0 30 0
23OCT26 51.00 P 2.96 2.96 2.96 3.37 +0.48 50 15 57 +15
23OCT26 52.00 P 0.00 0.00 0.00 4.18 +0.46 50 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 5.05 +0.53 50 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 5.97 +0.59 50 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 6.91 +0.62 49 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 7.88 +0.66 49 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 8.87 +0.69 51 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 9.86 +0.52 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 10.88 +0.55 63 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 11.86 +0.47 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 12.86 +0.54 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 13.86 +0.58 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 14.86 +0.46 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 15.86 +0.48 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 16.86 +0.46 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 17.86 +0.47 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 18.86 +0.58 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 19.86 +0.50 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 20.86 +0.58 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 21.86 +0.54 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 22.86 +0.51 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.02 -0.01 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.08 0.00 53 0 100 0
29OCT26 41.00 P 0.00 0.00 0.00 0.14 +0.01 53 0 15 0
29OCT26 42.00 P 0.28 0.28 0.28 0.23 +0.01 53 15 15 +15
29OCT26 43.00 P 0.40 0.40 0.40 0.36 +0.02 52 45 47 +30
29OCT26 44.00 P 0.57 0.57 0.57 0.55 +0.04 53 15 105 +15
29OCT26 45.00 P 0.79 0.79 0.60 0.79 +0.06 53 57 423 -25
29OCT26 46.00 P 0.00 0.00 0.00 1.08 +0.06 52 0 185 0
29OCT26 47.00 P 1.40 1.40 1.40 1.44 +0.06 51 15 114 0
29OCT26 48.00 P 1.82 2.01 1.82 1.88 +0.16 50 33 195 +15
29OCT26 49.00 P 2.33 2.33 2.25 2.42 +0.24 50 45 138 +29
29OCT26 50.00 P 0.00 0.00 0.00 3.01 +0.29 49 0 270 0
29OCT26 52.50 P 0.00 0.00 0.00 4.94 +0.43 52 0 366 0
29OCT26 55.00 P 0.00 0.00 0.00 7.09 +0.55 52 0 173 0
29OCT26 57.50 P 0.00 0.00 0.00 9.37 +0.58 43 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 11.87 +0.48 52 0 337 0
29OCT26 62.50 P 0.00 0.00 0.00 14.36 +0.44 0 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 16.86 +0.46 0 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 19.37 +0.57 75 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 21.86 +0.54 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.36 +0.48 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.86 +0.59 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.36 +0.59 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 31.86 +0.55 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 34.36 +0.58 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 36.86 +0.56 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 39.36 +0.57 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 41.86 +0.56 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 44.36 +0.61 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 46.86 +0.58 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 49.36 +0.56 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 51.86 +0.60 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 54.36 +0.62 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 56.86 +0.59 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 59.36 +0.60 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 61.86 +0.58 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 64.36 +0.62 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.65 +0.03 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.86 +0.06 53 0 5 0
27NOV26 42.00 P 0.00 0.00 0.00 1.10 +0.08 53 0 10 0
27NOV26 43.00 P 0.00 0.00 0.00 1.36 +0.07 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.66 +0.08 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 2.03 +0.12 53 0 115 0
27NOV26 46.00 P 0.00 0.00 0.00 2.43 +0.14 53 0 24 0
27NOV26 47.00 P 2.63 2.63 2.63 2.87 +0.17 52 28 78 +28
27NOV26 48.00 P 2.98 3.14 2.98 3.36 +0.21 52 17 43 +17
27NOV26 49.00 P 3.47 3.92 3.47 3.90 +0.23 52 30 167 -5
27NOV26 50.00 P 4.00 4.22 4.00 4.48 +0.33 52 44 483 +29
27NOV26 52.50 P 5.62 5.62 5.62 6.16 +0.37 53 15 149 0
27NOV26 55.00 P 0.00 0.00 0.00 8.03 +0.44 52 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 10.02 +0.44 51 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 12.28 +0.56 53 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 14.67 +0.70 56 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 16.96 +0.56 52 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 19.46 +0.66 58 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 21.90 +0.58 58 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 24.36 +0.48 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.86 +0.59 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.36 +0.59 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 31.86 +0.55 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 34.36 +0.58 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 36.86 +0.56 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 39.36 +0.57 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.37 -0.01 51 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.63 +0.01 51 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.79 +0.03 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.00 +0.05 51 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 1.23 +0.08 51 0 55 0
30DEC26 41.00 P 0.00 0.00 0.00 1.50 +0.08 51 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.77 +0.10 51 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 2.08 +0.04 51 0 100 0
30DEC26 44.00 P 0.00 0.00 0.00 2.47 +0.08 51 0 66 0
30DEC26 45.00 P 2.87 2.90 2.85 2.85 +0.07 51 318 345 +318
30DEC26 46.00 P 0.00 0.00 0.00 3.32 +0.14 51 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 3.80 +0.17 51 0 0 0
30DEC26 48.00 P 3.98 4.36 3.98 4.30 +0.17 51 67 156 +52
30DEC26 49.00 P 4.87 4.87 4.87 4.87 +0.14 51 6 108 +6
30DEC26 50.00 P 5.14 5.48 5.14 5.43 +0.21 51 55 173 +23
30DEC26 52.50 P 6.53 6.61 6.53 7.07 +0.09 51 30 60 +15
30DEC26 55.00 P 0.00 0.00 0.00 8.81 +0.24 51 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 10.80 +0.14 52 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 12.99 +0.26 54 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 15.14 +0.22 54 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 17.41 +0.26 54 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 19.68 +0.29 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.12 +0.31 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.57 +0.38 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.98 +0.38 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.36 +0.49 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.86 +0.53 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.36 +0.45 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.86 +0.44 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.37 +0.58 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.86 +0.56 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.36 +0.59 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.86 +0.46 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.36 +0.48 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.86 +0.45 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 54.36 +0.46 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.86 +0.50 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 59.36 +0.60 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 61.86 +0.48 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 64.36 +0.48 0 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.81 +0.05 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 2.10 +0.06 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.40 +0.06 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.77 +0.06 52 0 0 0
28JAN27 44.00 P 3.15 3.15 3.15 3.15 +0.06 51 10 10 +10
28JAN27 45.00 P 0.00 0.00 0.00 3.61 +0.11 52 0 11 0
28JAN27 46.00 P 0.00 0.00 0.00 4.08 +0.13 52 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.58 +0.09 52 0 200 0
28JAN27 48.00 P 0.00 0.00 0.00 5.10 +0.08 52 0 39 0
28JAN27 49.00 P 0.00 0.00 0.00 5.66 +0.18 52 0 61 0
28JAN27 50.00 P 6.02 6.02 6.02 6.24 +0.20 52 15 115 +6
28JAN27 52.50 P 0.00 0.00 0.00 7.72 +0.01 51 0 60 0
28JAN27 55.00 P 0.00 0.00 0.00 9.53 +0.09 52 0 61 0
28JAN27 57.50 P 0.00 0.00 0.00 11.33 +0.05 51 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 13.43 +0.19 52 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 15.60 +0.27 53 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 17.83 +0.22 54 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 20.07 +0.24 54 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 22.38 +0.45 55 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 24.68 +0.24 54 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 27.09 +0.26 55 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 29.49 +0.51 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.36 +0.02 52 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.59 +0.02 52 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.86 +0.04 52 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 2.16 +0.07 52 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 2.45 +0.04 52 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.82 +0.09 52 0 80 0
30MAR27 41.00 P 0.00 0.00 0.00 3.15 +0.04 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.51 +0.11 52 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 3.93 +0.02 52 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 4.38 +0.03 52 0 98 0
30MAR27 45.00 P 0.00 0.00 0.00 4.85 +0.11 52 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 5.35 +0.06 52 0 60 0
30MAR27 47.00 P 5.70 5.87 5.70 5.87 +0.13 52 30 45 +30
30MAR27 48.00 P 6.24 6.24 6.24 6.41 +0.14 52 15 30 +15
30MAR27 49.00 P 6.99 6.99 6.99 6.98 +0.16 52 15 30 +15
30MAR27 50.00 P 0.00 0.00 0.00 7.57 +0.17 52 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 8.94 +0.12 51 0 46 0
30MAR27 55.00 P 0.00 0.00 0.00 10.64 +0.01 51 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 12.64 +0.09 53 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 14.57 +0.19 53 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 16.56 +0.10 53 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 18.65 +0.25 54 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 20.79 +0.30 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.07 +0.34 55 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 25.27 +0.18 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.66 +0.45 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.91 +0.28 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.25 +0.34 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 34.65 +0.35 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.03 +0.44 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 39.37 +0.35 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 41.86 +0.29 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 44.36 +0.52 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.86 +0.46 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.36 +0.48 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 51.86 +0.45 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 54.36 +0.43 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 56.86 +0.50 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 59.36 +0.59 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 61.86 +0.48 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 64.36 +0.48 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.33 0.00 53 0 256 0
29JUN27 36.00 P 0.00 0.00 0.00 2.63 -0.01 53 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.94 0.00 53 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.32 +0.01 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.68 0.00 53 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 4.07 +0.01 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.50 +0.03 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.83 -0.07 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.27 +0.02 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.75 -0.06 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.24 -0.02 52 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 6.76 0.00 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.32 +0.09 52 0 131 0
29JUN27 48.00 P 0.00 0.00 0.00 7.85 +0.07 52 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 8.43 +0.10 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.95 +0.04 52 0 38 0
29JUN27 52.50 P 0.00 0.00 0.00 10.40 -0.01 51 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 12.23 -0.01 52 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 13.99 -0.04 53 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 15.86 +0.04 53 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 17.80 +0.07 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 19.79 -0.02 53 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.09 +0.18 55 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 23.94 +0.06 53 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 25.94 -0.07 52 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 28.55 +0.24 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.76 +0.25 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.05 +0.28 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 35.27 +0.38 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.61 +0.29 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 39.94 +0.43 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 42.30 +0.41 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 44.71 +0.52 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 47.11 +0.51 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 49.52 +0.50 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 51.95 +0.53 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 54.43 +0.50 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 56.89 +0.37 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 59.36 +0.42 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 61.86 +0.44 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 64.36 +0.44 0 0 0 0
29SEP27 40.00 P 5.02 5.02 5.02 5.13 -0.04 53 588 588 +588
29SEP27 41.00 P 0.00 0.00 0.00 5.59 -0.05 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.97 -0.14 52 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.54 -0.05 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.93 -0.16 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.47 -0.16 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.95 -0.04 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.57 +0.03 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.15 +0.12 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.72 +0.09 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.31 +0.08 52 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 11.90 +0.08 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.57 +0.29 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.26 +0.06 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.05 -0.12 53 0 61 0
29SEP27 62.50 P 0.00 0.00 0.00 18.97 -0.03 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.93 0.00 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.93 -0.03 53 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 24.99 +0.52 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.07 +0.56 54 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 29.19 +0.59 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 31.38 +0.62 54 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 33.58 +0.15 54 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 36.08 +0.39 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 38.34 +0.94 56 0 0 0
TOTAL PUT 1,591 13,776 +1,301
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 93.800
29OCT26 60.00 C 0.00 0.00 0.00 34.04 -0.60 112 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.56 -0.58 105 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.95 -0.69 82 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.33 -0.82 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.86 -0.73 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.35 -0.74 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.07 -0.59 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.68 -0.48 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.91 -0.75 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.41 -0.76 18 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.93 -0.76 21 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.51 -0.74 21 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 4.29 -0.69 22 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 2.46 -0.58 21 0 336 0
29OCT26 95.00 C 1.46 1.50 1.11 1.16 -0.40 21 187 615 +122
29OCT26 97.50 C 0.72 0.73 0.44 0.46 -0.24 21 66 242 +28
29OCT26 100.00 C 0.00 0.00 0.00 0.15 -0.11 21 0 283 0
29OCT26 102.50 C 0.00 0.00 0.00 0.04 -0.04 21 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.53 -0.62 51 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.02 -0.63 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.53 -0.63 41 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.07 -0.59 38 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.73 -0.44 39 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.98 -0.70 22 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.55 -0.68 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 9.22 -0.65 23 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 7.06 -0.64 23 0 122 0
27NOV26 90.00 C 0.00 0.00 0.00 5.25 -0.61 24 0 180 0
27NOV26 92.50 C 0.00 0.00 0.00 3.67 -0.35 23 0 42 0
27NOV26 95.00 C 0.00 0.00 0.00 2.38 -0.40 23 0 228 0
27NOV26 97.50 C 1.92 1.92 1.92 1.50 -0.33 23 1 211 0
27NOV26 100.00 C 0.00 0.00 0.00 0.90 -0.25 23 0 210 0
27NOV26 102.50 C 0.00 0.00 0.00 0.53 -0.15 23 0 163 0
27NOV26 105.00 C 0.40 0.40 0.40 0.29 -0.11 23 1 157 0
27NOV26 107.50 C 0.00 0.00 0.00 0.15 -0.07 23 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 61 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.12 -0.51 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.63 -0.50 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.10 -0.54 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.65 -0.49 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.14 -0.50 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.65 -0.50 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.12 -0.53 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.71 -0.45 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.20 -0.47 33 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 16.73 -0.48 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.11 -0.70 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 11.83 -0.68 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.71 -0.68 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.77 -0.66 23 0 33 0
30DEC26 90.00 C 0.00 0.00 0.00 6.21 -0.49 23 0 390 0
30DEC26 92.50 C 0.00 0.00 0.00 4.64 -0.52 23 0 28 0
30DEC26 95.00 C 3.46 3.46 3.46 3.42 -0.45 23 15 67 0
30DEC26 97.50 C 0.00 0.00 0.00 2.47 -0.34 23 0 122 0
30DEC26 100.00 C 1.74 1.74 1.74 1.78 -0.27 23 30 203 -15
30DEC26 102.50 C 0.00 0.00 0.00 1.22 -0.23 23 0 133 0
30DEC26 105.00 C 0.00 0.00 0.00 0.81 -0.18 23 0 56 0
30DEC26 107.50 C 0.79 0.79 0.79 0.52 -0.14 23 15 69 +15
30DEC26 110.00 C 0.00 0.00 0.00 0.32 -0.10 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 -0.07 23 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 26.65 -0.50 36 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 24.16 -0.49 32 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 21.74 -0.43 30 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 19.31 -0.36 28 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 16.73 -0.69 23 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 14.47 -0.75 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.33 -0.73 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 10.34 -0.70 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 8.52 -0.68 23 0 15 0
28JAN27 90.00 C 0.00 0.00 0.00 7.00 -0.48 23 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 5.56 -0.43 23 0 17 0
28JAN27 95.00 C 4.30 4.30 4.30 4.30 -0.42 23 2 15 0
28JAN27 97.50 C 0.00 0.00 0.00 3.32 -0.34 23 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 2.52 -0.31 23 0 15 0
28JAN27 102.50 C 0.00 0.00 0.00 1.86 -0.28 23 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 1.35 -0.28 23 0 25 0
28JAN27 107.50 C 0.00 0.00 0.00 0.96 -0.22 23 0 18 0
28JAN27 110.00 C 0.00 0.00 0.00 0.67 -0.17 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.45 -0.13 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.30 -0.10 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.20 -0.08 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.37 -0.36 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.95 -0.33 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.35 -0.53 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.03 -0.36 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.53 -0.44 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.26 -0.28 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.75 -0.41 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.40 -0.46 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.19 -0.37 28 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 17.59 -0.78 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.49 -0.70 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.51 -0.67 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 11.67 -0.64 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.97 -0.62 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 8.56 -0.46 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 7.18 -0.42 24 0 110 0
30MAR27 95.00 C 5.88 5.88 5.88 5.97 -0.39 24 1 1,145 0
30MAR27 97.50 C 0.00 0.00 0.00 4.93 -0.35 24 0 111 0
30MAR27 100.00 C 0.00 0.00 0.00 4.03 -0.33 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 3.24 -0.34 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.60 -0.31 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 2.05 -0.25 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.60 -0.23 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.25 -0.19 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.97 -0.14 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.73 -0.11 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.54 -0.11 24 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.41 -0.07 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.30 -0.07 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.54 -0.16 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.14 -0.10 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.74 -0.11 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.35 -0.18 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.99 -0.18 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.52 -0.41 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.17 -0.41 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.03 -0.34 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.90 -0.48 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.42 -0.67 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.65 -0.63 26 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 13.97 -0.63 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 12.45 -0.60 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 11.02 -0.55 26 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 9.71 -0.55 26 0 200 0
29JUN27 95.00 C 0.00 0.00 0.00 8.54 -0.49 26 0 232 0
29JUN27 97.50 C 0.00 0.00 0.00 7.43 -0.25 26 0 55 0
29JUN27 100.00 C 0.00 0.00 0.00 6.31 -0.42 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 5.45 -0.38 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 4.72 -0.36 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 4.05 -0.31 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 3.49 -0.29 26 0 114 0
29JUN27 112.50 C 0.00 0.00 0.00 3.06 -0.16 26 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.62 -0.25 26 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 2.21 -0.21 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.88 -0.20 26 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.57 -0.18 26 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 1.34 -0.15 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.02 -0.36 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.63 -0.66 19 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 23.61 -0.66 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 21.70 -0.64 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 19.87 -0.61 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 18.66 -0.04 26 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 16.99 -0.58 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.38 -0.54 26 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 13.47 -0.52 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 12.13 -0.47 25 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 10.87 -0.47 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 9.74 -0.41 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.67 -0.41 25 0 1 0
29SEP27 100.00 C 6.44 6.44 6.44 7.97 -0.11 26 1 5 +1
29SEP27 102.50 C 0.00 0.00 0.00 6.84 -0.35 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.06 -0.30 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 5.34 -0.30 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.70 -0.24 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 4.14 -0.24 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 3.72 -0.21 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.27 -0.20 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.83 -0.20 26 0 8 0
29SEP27 122.50 C 0.00 0.00 0.00 2.49 -0.15 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.16 -0.15 26 0 6 0
TOTAL CALL 319 10,836 +151
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 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 36 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 25 0 106 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 0.00 22 0 222 0
29OCT26 87.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 348 0
29OCT26 90.00 P 0.00 0.00 0.00 0.38 +0.07 22 0 602 0
29OCT26 92.50 P 0.86 0.91 0.73 1.04 +0.14 21 48 384 +30
29OCT26 95.00 P 1.56 2.33 1.56 2.28 +0.28 21 6 234 +2
29OCT26 97.50 P 0.00 0.00 0.00 4.08 +0.52 22 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 6.28 +0.66 22 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 8.70 +0.73 0 0 0 -31
29OCT26 105.00 P 0.00 0.00 0.00 11.20 +0.75 0 0 0 -31
29OCT26 107.50 P 0.00 0.00 0.00 13.70 +0.75 0 0 0 -15
29OCT26 110.00 P 0.00 0.00 0.00 16.20 +0.75 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.70 +0.75 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.24 +0.51 51 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.74 +0.52 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.20 +0.49 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 28.74 +0.53 64 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.20 +0.49 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
27NOV26 77.50 P 0.00 0.00 0.00 0.03 0.00 24 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 157 0
27NOV26 82.50 P 0.34 0.34 0.34 0.19 +0.01 23 1 140 0
27NOV26 85.00 P 0.00 0.00 0.00 0.43 +0.03 23 0 165 0
27NOV26 87.50 P 0.00 0.00 0.00 0.86 +0.06 23 0 139 0
27NOV26 90.00 P 1.44 1.60 1.44 1.56 +0.11 23 23 289 0
27NOV26 92.50 P 2.33 2.33 2.33 2.54 +0.20 23 100 163 +34
27NOV26 95.00 P 0.00 0.00 0.00 3.83 +0.28 23 0 206 0
27NOV26 97.50 P 5.65 5.65 5.47 5.46 +0.35 23 30 188 -9
27NOV26 100.00 P 0.00 0.00 0.00 7.38 +0.49 23 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 9.50 +0.56 23 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 11.78 +0.61 23 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 14.16 +0.66 23 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.60 +0.68 23 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 18.83 +0.15 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.33 +0.14 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 23.82 +0.11 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.30 +0.15 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 28.80 +0.16 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.44 +0.29 0 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 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 0.00 23 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 53 0
30DEC26 80.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 264 0
30DEC26 82.50 P 0.00 0.00 0.00 0.52 +0.04 23 0 49 0
30DEC26 85.00 P 1.06 1.06 1.06 0.93 +0.07 23 15 144 +15
30DEC26 87.50 P 1.50 1.55 1.50 1.51 +0.10 23 4 184 0
30DEC26 90.00 P 2.18 2.32 2.18 2.29 +0.13 23 21 112 -15
30DEC26 92.50 P 0.00 0.00 0.00 3.31 +0.13 22 0 340 0
30DEC26 95.00 P 0.00 0.00 0.00 4.63 +0.20 23 0 231 0
30DEC26 97.50 P 5.85 6.37 5.85 6.19 +0.27 23 43 222 +29
30DEC26 100.00 P 0.00 0.00 0.00 7.97 +0.47 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 9.95 +0.54 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 12.09 +0.59 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 14.36 +0.64 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 16.71 +0.66 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.00 +0.22 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.43 +0.23 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.89 +0.18 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.41 +0.26 0 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 28.85 +0.21 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.44 +0.29 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 0.87 +0.03 23 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 1.38 +0.06 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 2.07 +0.09 23 0 2 0
28JAN27 90.00 P 0.00 0.00 0.00 2.89 +0.11 23 0 142 0
28JAN27 92.50 P 0.00 0.00 0.00 3.94 +0.15 23 0 18 0
28JAN27 95.00 P 0.00 0.00 0.00 5.22 +0.20 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 6.74 +0.26 23 0 2 0
28JAN27 100.00 P 0.00 0.00 0.00 8.47 +0.37 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 10.36 +0.44 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 12.41 +0.51 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 14.59 +0.57 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 16.87 +0.62 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.22 +0.33 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 21.65 +0.42 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 24.06 +0.35 22 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 0.00 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 0.00 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 0.00 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.47 +0.03 24 0 1,319 0
30MAR27 77.50 P 0.00 0.00 0.00 0.76 +0.04 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.14 +0.06 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.64 +0.08 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.24 +0.07 24 0 27 0
30MAR27 87.50 P 0.00 0.00 0.00 2.99 +0.09 23 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.91 +0.12 23 0 36 0
30MAR27 92.50 P 0.00 0.00 0.00 5.02 +0.15 23 0 155 0
30MAR27 95.00 P 0.00 0.00 0.00 6.31 +0.19 23 0 411 0
30MAR27 97.50 P 0.00 0.00 0.00 7.78 +0.23 23 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 9.47 +0.39 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 11.24 +0.43 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 13.15 +0.48 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 15.18 +0.54 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 17.31 +0.29 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.49 +0.25 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.84 +0.29 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.23 +0.41 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.67 +0.39 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.98 +0.30 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.44 +0.28 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 0.00 26 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 0.00 26 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 0.48 +0.02 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.71 +0.03 26 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.03 +0.07 26 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.42 +0.06 27 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 1.90 +0.06 27 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 2.51 +0.09 27 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 3.21 +0.12 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.02 +0.13 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 5.00 +0.17 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.08 +0.22 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.29 +0.23 27 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 8.39 +0.03 26 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 9.79 +0.29 26 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 11.36 +0.35 26 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.99 +0.39 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.76 +0.41 26 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 17.11 +0.48 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 19.13 +0.51 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.22 +0.55 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.40 +0.57 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.65 +0.61 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.98 +0.64 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.35 +0.66 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.77 +0.67 33 0 0 0
29SEP27 67.50 P 1.11 1.11 1.11 0.78 +0.05 26 4 19 +3
29SEP27 70.00 P 1.37 1.37 1.37 1.08 +0.07 26 4 6 +3
29SEP27 72.50 P 0.00 0.00 0.00 1.44 +0.09 26 0 19 0
29SEP27 75.00 P 0.00 0.00 0.00 1.95 +0.10 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 2.53 +0.14 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.16 +0.14 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.96 +0.18 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 4.83 +0.23 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 5.83 +0.24 26 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 6.95 +0.29 26 0 4 0
29SEP27 92.50 P 0.00 0.00 0.00 8.15 +0.30 26 0 4 0
29SEP27 95.00 P 0.00 0.00 0.00 9.51 +0.36 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.94 +0.37 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 12.51 +0.42 27 0 20 0
29SEP27 102.50 P 0.00 0.00 0.00 14.15 +0.43 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 15.93 +0.49 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 17.77 +0.50 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 19.72 +0.55 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 21.75 +0.57 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 23.85 +0.61 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.04 +0.62 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.28 +0.64 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.60 +0.67 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.96 +0.68 31 0 0 0
TOTAL PUT 299 10,996 +15
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$ 18.820
29OCT26 11.50 C 0.00 0.00 0.00 7.34 +0.59 95 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.84 +0.66 86 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.34 +0.66 77 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.84 +0.65 69 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.34 +0.65 60 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.84 +0.65 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.34 +0.65 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.84 +0.65 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.34 +0.65 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.84 +0.64 0 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 2.34 +0.63 0 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.85 +0.60 25 0 36 0
29OCT26 17.50 C 1.11 1.11 1.11 1.38 +0.54 26 1 214 0
29OCT26 18.00 C 0.66 0.84 0.66 0.95 +0.45 26 67 399 -11
29OCT26 18.50 C 0.38 0.60 0.38 0.59 +0.32 26 67 155 -45
29OCT26 19.00 C 0.19 0.32 0.19 0.33 +0.19 26 122 418 -54
29OCT26 19.50 C 0.10 0.10 0.10 0.17 +0.11 27 25 447 +25
29OCT26 20.00 C 0.04 0.05 0.04 0.08 +0.05 27 50 407 +35
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 153 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.37 +0.65 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.87 +0.64 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.37 +0.64 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.88 +0.65 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.38 +0.64 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.88 +0.64 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.39 +0.63 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.91 +0.61 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.45 +0.58 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 2.01 +0.54 28 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 1.60 +0.48 27 0 91 0
27NOV26 18.00 C 1.08 1.08 1.08 1.23 +0.42 27 15 193 0
27NOV26 18.50 C 0.90 0.90 0.90 0.92 +0.35 27 1 76 0
27NOV26 19.00 C 0.54 0.68 0.54 0.68 +0.29 28 36 189 -31
27NOV26 19.50 C 0.40 0.46 0.40 0.46 +0.20 27 19 24 -10
27NOV26 20.00 C 0.24 0.30 0.24 0.32 +0.15 27 55 89 +55
27NOV26 21.00 C 0.11 0.11 0.11 0.14 +0.07 28 16 86 +16
27NOV26 22.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.14 +0.65 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.89 +0.68 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.39 +0.67 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.89 +0.67 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.40 +0.65 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.84 +0.60 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.37 +0.60 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.87 +0.59 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.37 +0.58 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.88 +0.60 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.38 +0.58 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.89 +0.56 0 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.42 +0.54 0 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.97 +0.52 22 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.53 +0.48 24 0 801 0
30DEC26 17.00 C 0.00 0.00 0.00 2.20 +0.52 28 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.83 +0.47 28 0 437 0
30DEC26 18.00 C 0.00 0.00 0.00 1.48 +0.41 27 0 121 0
30DEC26 18.50 C 1.04 1.17 1.04 1.19 +0.36 27 14 76 +9
30DEC26 19.00 C 0.81 0.94 0.81 0.93 +0.29 27 14 304 +2
30DEC26 19.50 C 0.67 0.67 0.67 0.74 +0.26 28 10 75 +10
30DEC26 20.00 C 0.41 0.41 0.41 0.57 +0.21 28 30 106 +30
30DEC26 21.00 C 0.31 0.31 0.31 0.31 +0.12 28 10 33 0
30DEC26 22.00 C 0.19 0.19 0.19 0.17 +0.08 28 7 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 6.39 +0.56 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.90 +0.56 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.41 +0.55 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.93 +0.55 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.44 +0.52 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.00 +0.58 25 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.55 +0.56 26 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.12 +0.53 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.72 +0.51 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.33 +0.47 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.98 +0.44 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.68 +0.42 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.39 +0.36 28 0 10 0
28JAN27 19.00 C 1.03 1.10 1.03 1.14 +0.31 28 12 15 +12
28JAN27 19.50 C 0.89 0.92 0.89 0.92 +0.26 28 13 15 +13
28JAN27 20.00 C 0.72 0.72 0.72 0.74 +0.22 28 4 6 +4
28JAN27 21.00 C 0.00 0.00 0.00 0.46 +0.14 28 0 0 0
28JAN27 22.00 C 0.28 0.28 0.28 0.27 +0.09 28 25 25 +25
28JAN27 23.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.43 +0.60 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.95 +0.62 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.47 +0.57 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.98 +0.57 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.50 +0.60 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.02 +0.55 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.56 +0.59 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.08 +0.56 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.66 +0.57 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.22 +0.55 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.81 +0.56 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.39 +0.51 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.05 +0.52 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.71 +0.50 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.38 +0.46 30 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 2.09 +0.43 30 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.82 +0.40 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.57 +0.36 30 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.38 +0.35 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.12 +0.25 29 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 +0.20 29 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 +0.19 30 0 49 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 +0.14 30 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 +0.10 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 +0.08 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 +0.05 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.07 +0.57 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.58 +0.55 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.13 +0.56 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.67 +0.56 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.21 +0.55 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.77 +0.55 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.33 +0.56 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.92 +0.56 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.51 +0.56 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.08 +0.52 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.70 +0.60 31 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 3.37 +0.60 31 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.95 +0.48 29 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.64 +0.46 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.35 +0.42 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 2.10 +0.41 29 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.85 +0.37 29 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.63 +0.30 29 0 2 0
29JUN27 20.00 C 1.50 1.50 1.50 1.48 +0.33 30 1 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.13 +0.27 30 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 +0.23 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.64 +0.18 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.48 +0.15 30 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.35 +0.11 30 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.25 +0.08 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 +0.06 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 139 0
29SEP27 12.50 C 0.00 0.00 0.00 6.70 +0.55 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.27 +0.55 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.84 +0.54 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.42 +0.55 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.02 +0.54 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.64 +0.50 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.22 +0.44 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.88 +0.53 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.57 +0.53 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.25 +0.48 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.97 +0.47 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.65 +0.32 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.41 +0.31 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.25 +0.35 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.04 +0.34 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.84 +0.31 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.50 +0.27 32 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 1.21 +0.22 32 0 9 0
29SEP27 23.00 C 0.00 0.00 0.00 0.97 +0.18 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.78 +0.16 31 0 12 0
29SEP27 25.00 C 0.00 0.00 0.00 0.62 +0.13 31 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.50 +0.11 31 0 4 0
TOTAL CALL 614 8,182 +85
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 1 226 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 140 0
29OCT26 17.00 P 0.03 0.03 0.03 0.02 -0.04 29 1 206 -1
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.11 26 0 232 0
29OCT26 18.00 P 0.22 0.22 0.14 0.12 -0.21 27 23 230 -15
29OCT26 18.50 P 0.35 0.35 0.35 0.26 -0.32 27 15 120 0
29OCT26 19.00 P 0.58 0.59 0.57 0.50 -0.44 27 5 75 +5
29OCT26 19.50 P 0.00 0.00 0.00 0.83 -0.54 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.23 -0.61 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.18 -0.65 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.27 -0.60 58 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.27 -0.60 70 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.28 -0.59 83 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.29 -0.59 95 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.28 -0.59 103 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.27 -0.57 110 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.28 -0.59 120 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 36 0
27NOV26 16.00 P 0.06 0.06 0.06 0.03 -0.04 27 21 14 -7
27NOV26 16.50 P 0.11 0.13 0.11 0.07 -0.07 28 21 52 +6
27NOV26 17.00 P 0.20 0.20 0.20 0.13 -0.11 28 2 153 -2
27NOV26 17.50 P 0.30 0.30 0.22 0.22 -0.17 28 3 113 +1
27NOV26 18.00 P 0.44 0.44 0.44 0.37 -0.23 28 16 107 0
27NOV26 18.50 P 0.65 0.65 0.64 0.55 -0.32 28 19 64 +15
27NOV26 19.00 P 0.00 0.00 0.00 0.79 -0.38 27 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.09 -0.44 27 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 1.44 -0.50 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.26 -0.59 27 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.29 -0.58 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.29 -0.58 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.28 -0.59 51 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.29 -0.59 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.30 -0.57 65 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.29 -0.55 70 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.28 -0.59 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 31 0
30DEC26 15.00 P 0.07 0.07 0.07 0.04 -0.02 29 10 50 -10
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.04 28 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 342 0
30DEC26 16.50 P 0.18 0.18 0.18 0.17 -0.10 28 14 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 -0.14 28 0 1,039 0
30DEC26 17.50 P 0.44 0.44 0.44 0.40 -0.19 28 5 449 -3
30DEC26 18.00 P 0.00 0.00 0.00 0.57 -0.22 28 0 243 0
30DEC26 18.50 P 0.81 0.84 0.80 0.78 -0.28 28 30 95 -15
30DEC26 19.00 P 1.16 1.16 1.16 1.03 -0.34 28 15 40 -15
30DEC26 19.50 P 1.33 1.33 1.33 1.32 -0.38 28 15 28 +15
30DEC26 20.00 P 0.00 0.00 0.00 1.63 -0.45 28 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 2.39 -0.53 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.35 -0.52 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.29 -0.58 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.29 -0.58 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.29 -0.59 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.30 -0.57 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.29 -0.58 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.30 -0.57 60 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.07 -0.05 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.17 -0.11 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.26 -0.14 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.37 -0.19 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.52 -0.22 28 0 20 0
28JAN27 18.00 P 0.00 0.00 0.00 0.70 -0.26 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.92 -0.31 28 0 0 0
28JAN27 19.00 P 1.26 1.26 1.26 1.12 -0.41 27 4 4 +4
28JAN27 19.50 P 0.00 0.00 0.00 1.46 -0.38 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.74 -0.46 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.48 -0.52 27 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.38 -0.51 30 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.29 -0.58 32 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.29 -0.58 36 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.29 -0.59 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.05 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.07 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 -0.08 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 -0.10 30 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 -0.14 30 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 -0.17 30 0 44 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 -0.21 30 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.01 -0.25 29 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.23 -0.28 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.53 -0.26 30 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 -0.38 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.09 -0.36 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 2.80 -0.40 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.57 -0.47 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.47 -0.44 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.31 -0.56 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.29 -0.59 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.30 -0.57 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.29 -0.58 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.30 -0.57 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 -0.05 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 -0.07 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 -0.09 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.47 -0.11 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.60 -0.14 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.76 -0.15 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 -0.18 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.13 -0.21 30 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.35 -0.21 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.58 -0.17 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 1.83 -0.26 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.11 -0.29 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.40 -0.32 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 2.71 -0.35 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.40 -0.39 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.18 -0.40 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.95 -0.45 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.78 -0.48 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.64 -0.50 29 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.55 -0.53 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.44 -0.56 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.37 -0.53 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.29 -0.07 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.38 -0.08 32 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.48 -0.11 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.60 -0.10 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.72 -0.12 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.87 -0.13 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.01 -0.18 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.20 -0.20 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.39 -0.24 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.62 -0.24 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.85 -0.28 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.11 -0.29 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.38 -0.32 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.67 -0.34 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.98 -0.36 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.70 -0.34 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.43 -0.37 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.21 -0.39 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.02 -0.41 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.88 -0.41 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.73 -0.44 31 0 0 0
TOTAL PUT 220 6,186 -22
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$ 77.100
16OCT26 49.50 C 0.00 0.00 0.00 27.61 +4.80 183 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 27.11 +4.80 178 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 26.11 +4.80 168 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 25.11 +4.80 158 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 24.11 +4.80 148 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 23.11 +4.80 138 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 22.11 +4.80 126 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 21.11 +4.80 110 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 20.11 +4.79 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 19.11 +4.79 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 18.11 +4.79 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 17.11 +4.79 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 16.11 +4.79 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 15.11 +4.79 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 14.11 +4.79 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 13.11 +4.79 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 12.11 +4.79 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 11.11 +4.79 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 10.11 +4.78 0 0 2 0
16OCT26 68.00 C 0.00 0.00 0.00 9.11 +4.75 0 0 0 0
16OCT26 69.00 C 6.50 7.90 6.50 8.11 +4.74 0 6 11 -6
16OCT26 70.00 C 4.88 7.00 4.88 7.12 +4.63 54 41 41 -12
16OCT26 71.00 C 1.17 6.31 0.93 6.12 +4.35 46 57 341 +2
16OCT26 72.00 C 0.79 5.20 0.51 5.14 +3.97 48 224 523 -160
16OCT26 73.00 C 0.27 4.16 0.27 4.19 +3.48 48 378 1,340 -94
16OCT26 74.00 C 0.25 3.28 0.25 3.29 +2.89 49 768 854 +29
16OCT26 75.00 C 0.10 2.50 0.10 2.39 +2.17 44 335 590 +74
16OCT26 76.00 C 0.31 1.80 0.30 1.70 +1.59 46 412 800 +135
16OCT26 77.00 C 0.22 1.25 0.18 1.14 +1.09 47 243 771 +105
16OCT26 78.00 C 0.12 0.88 0.12 0.72 +0.70 48 337 533 +196
16OCT26 79.00 C 0.11 0.58 0.11 0.42 +0.41 48 261 187 +176
16OCT26 80.00 C 0.08 0.35 0.08 0.23 +0.22 48 328 337 +254
16OCT26 81.00 C 0.10 0.17 0.10 0.12 +0.11 49 49 51 +49
16OCT26 82.00 C 0.10 0.11 0.10 0.06 +0.05 50 77 91 +58
16OCT26 83.00 C 0.04 0.08 0.04 0.03 +0.02 51 68 68 +68
16OCT26 84.00 C 0.03 0.05 0.03 0.01 0.00 49 127 129 +127
16OCT26 85.00 C 0.02 0.04 0.02 0.01 0.00 55 50 50 +50
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 26.14 +4.79 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 25.14 +4.79 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 24.14 +4.79 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 23.14 +4.79 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 22.14 +4.79 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 21.14 +4.79 0 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 20.15 +4.80 67 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 19.15 +4.80 62 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 18.15 +4.80 58 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 17.15 +4.80 53 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 16.15 +4.79 47 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 15.15 +4.79 41 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 14.15 +4.79 0 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 13.15 +4.78 0 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 12.15 +4.76 0 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 11.16 +4.73 38 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 10.16 +4.66 35 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 9.18 +4.71 37 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 8.20 +4.54 37 0 0 0
23OCT26 70.00 C 3.66 5.89 3.66 7.24 +4.26 37 20 20 +20
23OCT26 71.00 C 2.88 2.88 2.88 6.30 +4.00 36 15 16 +14
23OCT26 72.00 C 1.13 5.10 1.10 5.24 +3.51 28 112 17 -85
23OCT26 73.00 C 0.76 4.90 0.76 4.41 +3.14 31 45 26 +2
23OCT26 74.00 C 1.20 3.90 1.17 3.65 +2.73 33 57 53 +26
23OCT26 75.00 C 0.60 3.15 0.60 2.95 +2.32 34 196 156 -18
23OCT26 76.00 C 0.31 2.55 0.31 2.34 +1.91 35 149 87 +53
23OCT26 77.00 C 0.40 2.10 0.40 1.81 +1.53 35 265 230 +92
23OCT26 78.00 C 0.55 1.52 0.55 1.36 +1.19 35 196 126 +66
23OCT26 79.00 C 0.50 1.06 0.50 1.02 +0.92 36 15 26 +15
23OCT26 80.00 C 0.16 0.86 0.16 0.72 +0.66 36 322 273 +214
23OCT26 81.00 C 0.37 0.67 0.37 0.53 +0.49 37 13 12 +12
23OCT26 82.00 C 0.11 0.55 0.11 0.36 +0.34 37 88 83 +83
23OCT26 83.00 C 0.05 0.37 0.05 0.24 +0.23 37 83 68 +68
23OCT26 84.00 C 0.22 0.22 0.22 0.15 +0.14 37 5 5 +5
23OCT26 85.00 C 0.08 0.22 0.08 0.10 +0.09 37 64 64 +64
23OCT26 86.00 C 0.10 0.10 0.10 0.06 +0.05 37 25 25 +25
23OCT26 87.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
23OCT26 88.00 C 0.11 0.11 0.11 0.02 +0.01 37 14 14 +14
23OCT26 89.00 C 0.09 0.09 0.09 0.01 0.00 36 10 10 +10
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 49.14 +4.80 156 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 48.14 +4.80 143 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 47.14 +4.80 116 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.14 +4.80 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.14 +4.79 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.14 +4.79 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.15 +4.80 133 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.15 +4.80 125 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.15 +4.80 116 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.15 +4.80 104 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.15 +4.80 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.15 +4.79 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.15 +4.79 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.15 +4.79 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.16 +4.80 99 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.16 +4.80 92 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.16 +4.80 84 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.16 +4.80 69 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.16 +4.79 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.16 +4.79 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.16 +4.79 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.17 +4.80 76 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.17 +4.80 71 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.67 +4.80 50 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.17 +4.79 0 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 19.68 +4.80 49 0 0 0
29OCT26 60.00 C 15.13 15.50 15.13 17.18 +4.79 34 3 13 0
29OCT26 62.50 C 12.50 12.50 12.50 14.69 +4.78 39 1 18 -1
29OCT26 65.00 C 10.01 10.01 10.01 12.20 +4.71 35 2 85 -2
29OCT26 67.50 C 4.60 4.60 4.60 9.76 +4.59 36 5 751 0
29OCT26 70.00 C 3.55 7.50 3.55 7.24 +3.91 25 174 2,908 -105
29OCT26 72.50 C 1.76 5.66 1.65 5.14 +3.28 32 552 5,329 -110
29OCT26 75.00 C 0.63 3.82 0.60 3.37 +2.41 33 3,426 6,287 +88
29OCT26 77.50 C 0.34 2.38 0.34 2.03 +1.62 34 4,431 4,994 +200
29OCT26 80.00 C 0.30 1.40 0.30 1.18 +1.02 36 4,693 5,018 +1,215
29OCT26 82.50 C 0.21 0.84 0.20 0.58 +0.53 36 911 2,187 +307
29OCT26 85.00 C 0.13 0.48 0.13 0.26 +0.24 36 787 2,787 +161
29OCT26 87.50 C 0.08 0.27 0.08 0.11 +0.10 36 322 2,751 +5
29OCT26 90.00 C 0.06 0.19 0.06 0.04 +0.03 36 918 4,485 +146
29OCT26 92.50 C 0.07 0.11 0.07 0.02 +0.01 37 196 2,328 +79
29OCT26 95.00 C 0.06 0.08 0.06 0.01 0.00 39 20 4,309 -5
29OCT26 97.50 C 0.03 0.03 0.03 0.01 0.00 43 300 2,961 +300
29OCT26 100.00 C 0.01 0.04 0.01 0.01 0.00 47 40 1,954 -29
29OCT26 102.50 C 0.04 0.04 0.04 0.01 0.00 51 30 1,900 -30
29OCT26 105.00 C 0.03 0.03 0.03 0.01 0.00 55 1 1,522 -1
29OCT26 107.50 C 0.01 0.01 0.01 0.01 0.00 59 2 651 +2
29OCT26 110.00 C 0.01 0.01 0.01 0.01 0.00 63 32 913 -2
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 114 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 128 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 49.21 +4.80 84 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 48.21 +4.79 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 47.22 +4.80 86 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.22 +4.80 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.22 +4.79 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.23 +4.80 73 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.23 +4.79 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.24 +4.80 73 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.24 +4.80 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.24 +4.79 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.25 +4.80 63 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.25 +4.79 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.26 +4.80 62 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.26 +4.80 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.26 +4.79 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.27 +4.80 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.27 +4.79 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.28 +4.80 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.28 +4.80 43 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.28 +4.79 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.29 +4.80 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.29 +4.79 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.30 +4.80 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.81 +4.94 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.17 +4.77 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.68 +4.68 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.25 +4.44 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.87 +4.34 27 0 135 0
27NOV26 65.00 C 8.94 11.51 8.94 12.59 +3.98 33 2 189 +1
27NOV26 67.50 C 0.00 0.00 0.00 10.65 +4.00 38 0 313 0
27NOV26 70.00 C 4.39 8.50 4.39 8.84 +3.79 40 49 868 -7
27NOV26 72.50 C 3.48 6.75 3.48 6.72 +3.02 36 198 628 -74
27NOV26 75.00 C 2.34 5.45 2.34 5.24 +2.57 37 456 2,273 -87
27NOV26 77.50 C 1.60 4.16 1.60 3.99 +2.08 37 439 2,621 +141
27NOV26 80.00 C 1.50 3.20 1.50 2.97 +1.64 38 405 1,760 +182
27NOV26 82.50 C 1.11 2.40 1.11 2.16 +1.28 38 866 1,108 +240
27NOV26 85.00 C 0.89 1.77 0.89 1.61 +1.04 39 282 842 -26
27NOV26 87.50 C 0.62 1.32 0.62 1.13 +0.77 39 765 1,849 -5
27NOV26 90.00 C 0.46 1.00 0.46 0.77 +0.55 39 351 2,372 +140
27NOV26 92.50 C 0.50 0.76 0.50 0.52 +0.39 39 133 2,532 -26
27NOV26 95.00 C 0.30 0.57 0.30 0.34 +0.26 39 302 2,987 +39
27NOV26 97.50 C 0.21 0.42 0.21 0.22 +0.17 39 71 1,727 +10
27NOV26 100.00 C 0.15 0.31 0.15 0.14 +0.11 39 141 1,555 +124
27NOV26 102.50 C 0.16 0.25 0.16 0.09 +0.07 39 61 778 +22
27NOV26 105.00 C 0.18 0.20 0.18 0.06 +0.05 39 64 764 +64
27NOV26 107.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 357 0
27NOV26 110.00 C 0.06 0.15 0.06 0.02 +0.01 39 175 601 +175
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 955 0
27NOV26 115.00 C 0.06 0.06 0.06 0.01 0.00 40 100 369 +89
27NOV26 117.50 C 0.08 0.08 0.08 0.01 0.00 42 2 831 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 598 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 759 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 560 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
27NOV26 150.00 C 0.01 0.01 0.01 0.01 0.00 64 10 120 +10
27NOV26 152.50 C 0.03 0.03 0.01 0.01 0.00 65 17 109 +1
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 49.29 +4.88 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 48.30 +4.88 66 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 47.30 +4.79 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.31 +4.80 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.32 +4.86 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.32 +4.79 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.33 +4.85 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.34 +4.86 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.35 +4.83 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.24 +4.74 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 39.25 +4.74 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.25 +4.71 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 37.26 +4.68 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 36.26 +4.73 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 35.26 +4.72 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 34.27 +4.67 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 33.27 +4.69 0 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 32.28 +4.80 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 31.28 +4.64 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 30.28 +4.60 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 29.29 +4.58 0 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 28.29 +4.55 0 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 27.30 +4.80 0 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 24.88 +4.78 0 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 22.49 +4.71 29 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 20.14 +4.65 35 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 17.82 +4.47 36 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 15.61 +4.15 37 0 150 0
30DEC26 65.00 C 0.00 0.00 0.00 13.90 +4.31 42 0 327 0
30DEC26 67.50 C 0.00 0.00 0.00 11.63 +3.73 38 0 439 0
30DEC26 70.00 C 7.50 9.03 7.50 9.84 +3.32 38 65 17,169 -50
30DEC26 72.50 C 5.88 8.18 5.88 8.08 +2.96 37 31 4,405 -15
30DEC26 75.00 C 4.94 6.96 4.88 6.65 +2.59 37 441 1,616 +148
30DEC26 77.50 C 3.35 5.65 3.35 5.45 +2.22 38 1,093 3,324 +635
30DEC26 80.00 C 2.79 4.56 2.79 4.39 +1.87 38 348 8,851 +90
30DEC26 82.50 C 2.04 3.80 2.04 3.45 +1.54 38 628 6,657 -7
30DEC26 85.00 C 2.00 3.08 2.00 2.86 +1.42 39 542 8,514 +177
30DEC26 87.50 C 1.19 2.50 1.19 2.24 +1.18 39 510 2,762 +374
30DEC26 90.00 C 1.14 2.01 1.14 1.73 +0.95 39 694 18,132 +125
30DEC26 92.50 C 1.00 1.60 0.95 1.32 +0.75 39 93 3,511 -25
30DEC26 95.00 C 0.81 1.35 0.81 1.00 +0.59 39 288 7,155 +14
30DEC26 97.50 C 0.62 1.05 0.62 0.75 +0.46 39 58 2,076 -28
30DEC26 100.00 C 0.56 0.93 0.56 0.56 +0.35 39 8,711 9,660 -6,784
30DEC26 102.50 C 0.00 0.00 0.00 0.41 +0.27 38 0 1,383 0
30DEC26 105.00 C 0.00 0.00 0.00 0.30 +0.20 38 0 4,828 0
30DEC26 107.50 C 0.52 0.52 0.52 0.22 +0.15 38 30 876 0
30DEC26 110.00 C 0.33 0.45 0.33 0.16 +0.11 38 98 6,134 -10
30DEC26 112.50 C 0.37 0.37 0.37 0.12 +0.08 39 26 5,650 -26
30DEC26 115.00 C 0.33 0.33 0.32 0.08 +0.05 38 15 3,483 0
30DEC26 117.50 C 0.25 0.25 0.25 0.06 +0.04 39 40 2,490 0
30DEC26 120.00 C 0.20 0.25 0.20 0.05 +0.04 39 34 2,770 -11
30DEC26 122.50 C 0.17 0.22 0.17 0.03 +0.02 39 107 1,176 +2
30DEC26 125.00 C 0.10 0.14 0.10 0.02 +0.01 38 200 954 0
30DEC26 127.50 C 0.16 0.18 0.16 0.01 0.00 37 22 1,033 0
30DEC26 130.00 C 0.12 0.17 0.11 0.01 0.00 38 60 3,448 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,414 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 737 0
30DEC26 140.00 C 0.10 0.10 0.10 0.01 0.00 43 30 1,111 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 606 0
30DEC26 145.00 C 0.05 0.05 0.05 0.01 0.00 46 20 331 +20
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 283 0
30DEC26 150.00 C 0.07 0.08 0.07 0.01 0.00 48 12 1,057 -12
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 633 0
30DEC26 155.00 C 0.05 0.05 0.05 0.01 0.00 50 8 411 +8
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 519 0
30DEC26 160.00 C 0.05 0.05 0.04 0.01 0.00 52 52 1,797 -52
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
28JAN27 28.00 C 0.00 0.00 0.00 49.29 +4.88 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 48.30 +4.73 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 47.30 +4.72 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 46.31 +4.80 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 45.40 +4.94 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 44.32 +4.79 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 43.42 +4.94 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 42.34 +4.86 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 41.44 +4.92 45 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 40.24 +4.74 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 39.46 +4.93 43 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 38.25 +4.71 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 37.26 +4.68 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 36.49 +4.96 40 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 35.30 +4.76 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 34.27 +4.67 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 33.36 +4.78 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 32.37 +4.78 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 31.28 +4.60 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 30.45 +4.77 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 29.49 +4.76 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 28.35 +4.53 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 27.57 +4.68 25 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 25.01 +4.44 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 22.84 +4.52 37 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 20.56 +4.39 38 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 18.18 +4.06 35 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 16.21 +4.05 38 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 14.19 +3.79 37 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 12.41 +3.64 38 0 15 0
28JAN27 70.00 C 9.73 9.73 9.73 10.70 +3.37 38 4 74 +1
28JAN27 72.50 C 7.79 7.79 7.79 9.02 +2.93 37 15 300 0
28JAN27 75.00 C 6.76 7.14 6.76 7.65 +2.61 37 99 195 -15
28JAN27 77.50 C 6.71 6.71 6.71 6.45 +2.30 38 2 73 +2
28JAN27 80.00 C 3.79 5.45 3.79 5.40 +1.99 38 9 216 +9
28JAN27 82.50 C 3.30 3.30 3.30 4.55 +1.81 38 1 200 +1
28JAN27 85.00 C 3.00 3.71 3.00 3.74 +1.56 38 18 73 +14
28JAN27 87.50 C 2.79 2.98 2.79 3.11 +1.39 39 31 74 +30
28JAN27 90.00 C 2.31 2.71 2.31 2.52 +1.17 39 24 85 +20
28JAN27 92.50 C 1.16 2.30 1.16 2.03 +0.98 38 18 48 +18
28JAN27 95.00 C 1.50 1.97 1.50 1.63 +0.82 38 12 25 +12
28JAN27 97.50 C 1.00 1.53 1.00 1.30 +0.67 38 124 169 +124
28JAN27 100.00 C 1.00 1.36 1.00 1.03 +0.55 38 146 547 +141
28JAN27 102.50 C 0.77 1.03 0.77 0.81 +0.44 38 113 113 +113
28JAN27 105.00 C 1.03 1.03 0.92 0.64 +0.36 38 22 42 +22
28JAN27 107.50 C 0.75 0.84 0.75 0.50 +0.29 38 7 7 +7
28JAN27 110.00 C 0.73 0.73 0.73 0.39 +0.23 38 2 4 +2
28JAN27 112.50 C 0.00 0.00 0.00 0.30 +0.18 38 0 0 0
28JAN27 115.00 C 0.53 0.53 0.53 0.23 +0.14 38 6 6 +6
28JAN27 117.50 C 0.00 0.00 0.00 0.18 +0.11 38 0 0 0
28JAN27 120.00 C 0.44 0.44 0.44 0.14 +0.09 38 40 73 +40
28JAN27 122.50 C 0.00 0.00 0.00 0.11 +0.07 38 0 13 0
28JAN27 125.00 C 0.00 0.00 0.00 0.08 +0.05 38 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.06 +0.04 38 0 0 0
28JAN27 130.00 C 0.30 0.30 0.30 0.05 +0.04 38 20 45 +20
28JAN27 132.50 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28JAN27 147.50 C 0.16 0.16 0.16 0.01 0.00 40 40 40 +40
30MAR27 28.00 C 0.00 0.00 0.00 49.35 +4.78 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 48.36 +4.78 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 47.38 +4.77 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.39 +4.77 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.66 +5.01 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.43 +4.75 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.67 +4.96 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.50 +4.76 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.52 +4.74 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.78 +4.96 53 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 39.81 +4.93 52 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 38.85 +4.92 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.90 +4.92 52 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 36.94 +4.91 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.01 +4.93 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.05 +4.91 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.08 +4.88 49 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 33.17 +4.88 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.22 +4.87 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.30 +4.85 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.37 +4.78 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.43 +4.73 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.51 +4.79 46 0 4,489 0
30MAR27 52.50 C 0.00 0.00 0.00 26.25 +4.55 45 0 0 0
30MAR27 55.00 C 23.70 23.70 23.70 24.04 +4.50 44 1 8 0
30MAR27 57.50 C 0.00 0.00 0.00 21.91 +4.31 43 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 19.85 +4.17 42 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 17.87 +4.55 41 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 15.82 +4.11 39 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 14.08 +3.50 39 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 12.44 +3.21 39 0 13,193 0
30MAR27 72.50 C 0.00 0.00 0.00 10.95 +2.92 39 0 276 0
30MAR27 75.00 C 7.50 7.50 7.50 9.64 +2.66 39 2 555 0
30MAR27 77.50 C 7.80 7.80 7.80 8.48 +2.43 39 2 2,967 -2
30MAR27 80.00 C 6.21 7.65 6.21 7.44 +2.21 39 27 2,810 -5
30MAR27 82.50 C 6.46 6.46 6.46 6.53 +2.00 39 6 2,049 0
30MAR27 85.00 C 4.90 5.53 4.90 5.88 +2.01 40 55 15,331 +11
30MAR27 87.50 C 4.70 4.70 4.70 4.94 +1.66 39 20 3,588 -20
30MAR27 90.00 C 3.25 4.42 3.24 4.39 +1.61 40 53 10,468 -33
30MAR27 92.50 C 3.45 4.05 3.45 3.78 +1.43 40 169 422 0
30MAR27 95.00 C 2.55 3.28 2.55 3.25 +1.27 40 39 3,046 +27
30MAR27 97.50 C 0.00 0.00 0.00 2.78 +1.12 40 0 419 0
30MAR27 100.00 C 2.40 2.65 2.40 2.38 +0.99 40 11 1,758 -4
30MAR27 102.50 C 1.70 2.05 1.70 2.03 +0.87 40 102 661 +2
30MAR27 105.00 C 1.44 2.00 1.44 1.73 +0.76 40 101 1,084 +100
30MAR27 107.50 C 1.28 1.78 1.28 1.47 +0.66 40 61 577 0
30MAR27 110.00 C 1.35 1.58 1.35 1.24 +0.57 40 18 3,355 +13
30MAR27 112.50 C 1.41 1.41 1.41 1.05 +0.49 40 1 2,452 -1
30MAR27 115.00 C 0.00 0.00 0.00 0.89 +0.43 40 0 491 0
30MAR27 117.50 C 1.09 1.09 1.09 0.75 +0.37 40 2 179 0
30MAR27 120.00 C 1.03 1.03 1.03 0.63 +0.31 40 2 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.53 +0.27 40 0 502 0
30MAR27 125.00 C 0.63 0.87 0.63 0.45 +0.23 40 8 1,862 -2
30MAR27 127.50 C 0.00 0.00 0.00 0.38 +0.20 40 0 178 0
30MAR27 130.00 C 0.00 0.00 0.00 0.32 +0.17 40 0 223 0
30MAR27 132.50 C 0.57 0.63 0.57 0.27 +0.15 40 5 38 +5
30MAR27 135.00 C 0.00 0.00 0.00 0.22 +0.12 39 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.19 +0.10 40 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.16 +0.09 40 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 0.13 +0.07 39 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.11 +0.06 40 0 248 0
30MAR27 147.50 C 0.00 0.00 0.00 0.09 +0.05 39 0 36 0
30MAR27 150.00 C 0.42 0.42 0.42 0.08 +0.05 40 3 55 0
30MAR27 152.50 C 0.00 0.00 0.00 0.07 +0.05 40 0 167 0
30MAR27 155.00 C 0.33 0.33 0.33 0.06 +0.05 40 5 39 +5
30MAR27 157.50 C 0.00 0.00 0.00 0.05 +0.04 40 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 30 0
30MAR27 165.00 C 0.24 0.24 0.24 0.02 +0.01 38 26 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 163 0
30MAR27 170.00 C 0.22 0.22 0.22 0.01 0.00 37 2 68 +2
29JUN27 28.00 C 0.00 0.00 0.00 49.73 +4.77 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 49.01 +5.00 62 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 48.06 +4.99 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 46.89 +4.76 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 45.94 +4.75 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.23 +4.96 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.30 +4.89 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.13 +4.73 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.43 +4.95 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 41.24 +4.67 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.57 +4.92 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.39 +4.61 49 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 38.70 +4.79 53 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 37.54 +4.54 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.63 +4.60 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.72 +4.53 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.81 +4.51 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.92 +4.49 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 33.03 +4.46 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.14 +4.43 46 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 31.27 +4.39 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.41 +4.37 45 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 29.78 +4.52 47 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 27.41 +4.23 44 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 25.38 +4.07 43 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 23.41 +3.94 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 21.52 +3.92 42 0 92 0
29JUN27 62.50 C 0.00 0.00 0.00 19.92 +4.49 43 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 17.62 +3.74 39 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 16.41 +3.38 41 0 580 0
29JUN27 70.00 C 15.00 15.00 15.00 14.90 +3.18 41 1 487 0
29JUN27 72.50 C 12.89 12.89 12.89 13.52 +3.00 40 1 355 +1
29JUN27 75.00 C 11.37 12.22 11.37 12.15 +2.70 40 11 2,218 -9
29JUN27 77.50 C 9.74 10.87 9.70 11.06 +2.63 40 17 444 +2
29JUN27 80.00 C 8.50 10.10 8.50 10.06 +2.49 40 24 1,336 -16
29JUN27 82.50 C 0.00 0.00 0.00 9.10 +2.18 40 0 471 0
29JUN27 85.00 C 7.26 7.86 7.25 8.24 +2.13 41 15 1,305 +6
29JUN27 87.50 C 0.00 0.00 0.00 7.45 +1.93 41 0 2,565 0
29JUN27 90.00 C 6.78 6.78 6.78 6.78 +1.87 41 2 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 6.13 +1.76 41 0 2,878 0
29JUN27 95.00 C 0.00 0.00 0.00 5.55 +1.67 41 0 459 0
29JUN27 97.50 C 0.00 0.00 0.00 4.98 +1.54 41 0 651 0
29JUN27 100.00 C 3.65 4.77 3.65 4.46 +1.41 41 1,000 4,159 -666
29JUN27 102.50 C 0.00 0.00 0.00 4.00 +1.30 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 3.58 +1.19 41 0 716 0
29JUN27 107.50 C 3.28 3.50 3.28 3.20 +1.08 41 2 861 -2
29JUN27 110.00 C 3.00 3.30 3.00 2.86 +0.99 41 5 165 -3
29JUN27 112.50 C 3.00 3.00 3.00 2.55 +0.89 41 1 157 +1
29JUN27 115.00 C 0.00 0.00 0.00 2.28 +0.82 41 0 4,346 0
29JUN27 117.50 C 0.00 0.00 0.00 2.03 +0.74 41 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.82 +0.68 41 0 68 0
29JUN27 122.50 C 2.05 2.05 2.05 1.62 +0.61 41 4 137 +4
29JUN27 125.00 C 1.65 1.70 1.65 1.44 +0.55 41 22 117 +22
29JUN27 127.50 C 0.00 0.00 0.00 1.29 +0.50 41 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 1.15 +0.46 41 0 466 0
29JUN27 132.50 C 1.43 1.43 1.43 1.02 +0.41 41 2 140 +2
29JUN27 135.00 C 0.00 0.00 0.00 0.91 +0.37 41 0 251 0
29JUN27 137.50 C 0.00 0.00 0.00 0.81 +0.33 41 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.72 +0.30 41 0 142 0
29JUN27 142.50 C 0.00 0.00 0.00 0.64 +0.27 41 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.57 +0.24 41 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.51 +0.22 41 0 222 0
29JUN27 150.00 C 0.90 1.00 0.90 0.45 +0.20 41 106 415 0
29JUN27 152.50 C 0.95 0.95 0.95 0.40 +0.18 41 6 206 +4
29JUN27 155.00 C 0.00 0.00 0.00 0.36 +0.16 41 0 231 0
29JUN27 157.50 C 0.81 0.81 0.81 0.32 +0.14 41 100 235 +25
29JUN27 160.00 C 0.71 0.75 0.71 0.29 +0.13 41 2 529 +1
29JUN27 162.50 C 0.00 0.00 0.00 0.25 +0.11 41 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.23 +0.11 41 0 37 0
29JUN27 167.50 C 0.65 0.69 0.65 0.20 +0.09 41 200 1,904 0
29JUN27 170.00 C 0.66 0.66 0.66 0.18 +0.08 41 100 262 +65
29SEP27 28.00 C 0.00 0.00 0.00 50.19 +4.71 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 49.27 +4.71 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 48.58 +4.94 60 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 47.66 +4.93 59 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 46.74 +4.92 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.83 +4.92 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.68 +4.68 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.04 +4.97 56 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 42.87 +4.66 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.97 +4.65 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.07 +4.63 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.18 +4.62 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.29 +4.59 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.41 +4.58 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.54 +4.47 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 36.67 +4.44 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 35.82 +4.43 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.23 +4.67 50 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 34.34 +4.60 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.29 +4.35 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.46 +4.32 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.86 +4.52 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.05 +4.51 48 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 28.86 +4.24 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 26.91 +4.12 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 25.06 +4.00 44 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 23.29 +3.87 43 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 21.64 +4.26 43 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 20.03 +4.10 43 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 18.50 +3.57 42 0 3 0
29SEP27 70.00 C 15.20 15.20 15.20 16.70 +2.85 40 300 364 0
29SEP27 72.50 C 0.00 0.00 0.00 15.75 +3.07 42 0 151 0
29SEP27 75.00 C 13.10 13.87 13.10 14.46 +3.25 41 2 123 +2
29SEP27 77.50 C 0.00 0.00 0.00 13.39 +2.78 41 0 320 0
29SEP27 80.00 C 0.00 0.00 0.00 12.41 +2.72 42 0 224 0
29SEP27 82.50 C 0.00 0.00 0.00 11.48 +2.64 42 1 425 0
29SEP27 85.00 C 9.21 10.00 9.21 10.49 +2.43 41 3 470 +2
29SEP27 87.50 C 0.00 0.00 0.00 9.75 +2.41 42 0 90 0
29SEP27 90.00 C 8.20 9.10 8.07 8.98 +2.29 42 7 105 +7
29SEP27 92.50 C 0.00 0.00 0.00 8.31 +2.22 42 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 7.66 +2.12 42 0 135 0
29SEP27 97.50 C 5.15 5.28 5.08 7.10 +2.06 42 72 296 +42
29SEP27 100.00 C 6.18 6.18 6.06 6.54 +1.96 42 4 180 +4
29SEP27 102.50 C 5.36 6.16 5.36 6.00 +1.84 42 5 83 +1
29SEP27 105.00 C 5.05 5.30 5.05 5.51 +1.73 42 30 216 +30
29SEP27 107.50 C 0.00 0.00 0.00 5.06 +1.62 42 0 76 0
29SEP27 110.00 C 4.30 4.30 4.30 4.64 +1.52 42 2 143 +2
29SEP27 112.50 C 0.00 0.00 0.00 4.26 +1.43 42 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 3.91 +1.34 42 0 4 0
29SEP27 117.50 C 3.75 3.75 3.75 3.58 +1.24 42 1 37 0
29SEP27 120.00 C 0.00 0.00 0.00 3.29 +1.17 42 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 3.01 +1.08 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 2.77 +1.02 42 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 2.54 +0.95 42 0 0 0
29SEP27 130.00 C 2.54 2.71 2.54 2.33 +0.89 42 7 97 +7
29SEP27 132.50 C 2.50 2.50 2.50 2.13 +0.82 42 1 4 +1
29SEP27 135.00 C 2.03 2.26 2.03 1.96 +0.77 42 10 86 +5
29SEP27 137.50 C 2.18 2.25 2.18 1.80 +0.72 42 5 104 +3
29SEP27 140.00 C 2.06 2.20 2.06 1.65 +0.67 42 5 14 +3
29SEP27 142.50 C 2.06 2.15 2.06 1.51 +0.62 42 3 8 +3
29SEP27 145.00 C 1.60 2.06 1.60 1.39 +0.58 42 7 28 +3
29SEP27 147.50 C 0.00 0.00 0.00 1.27 +0.53 42 0 0 0
29SEP27 150.00 C 1.62 1.66 1.62 1.17 +0.50 42 7 15 +5
29SEP27 152.50 C 0.00 0.00 0.00 1.07 +0.46 42 0 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.98 +0.43 42 0 261 0
29SEP27 157.50 C 0.00 0.00 0.00 0.90 +0.40 42 0 169 0
TOTAL CALL 45,013 402,830 -203
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 108 0 105 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 85 0 281 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 134 0
16OCT26 68.00 P 0.04 0.04 0.04 0.01 -0.04 70 4 293 -4
16OCT26 69.00 P 0.00 0.00 0.00 0.01 -0.11 63 0 227 0
16OCT26 70.00 P 0.48 0.50 0.03 0.01 -0.23 56 203 1,178 -29
16OCT26 71.00 P 0.67 0.67 0.04 0.02 -0.46 53 75 794 +15
16OCT26 72.00 P 0.47 0.47 0.11 0.04 -0.86 51 142 219 +37
16OCT26 73.00 P 0.80 0.80 0.10 0.08 -1.37 49 327 314 +113
16OCT26 74.00 P 1.11 1.11 0.18 0.18 -1.98 49 264 131 +124
16OCT26 75.00 P 1.58 1.81 0.28 0.37 -2.57 50 1,205 729 +727
16OCT26 76.00 P 1.60 1.60 0.54 0.66 -3.24 50 252 154 +154
16OCT26 77.00 P 2.00 2.00 0.93 1.10 -3.77 50 233 114 +114
16OCT26 78.00 P 1.65 1.95 1.53 1.68 -4.20 51 79 38 +38
16OCT26 79.00 P 3.33 3.33 2.89 2.39 -4.51 53 46 23 +23
16OCT26 80.00 P 0.00 0.00 0.00 3.21 -4.72 55 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 4.13 -4.83 60 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 5.09 -4.85 66 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 6.09 -4.86 75 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 7.11 -4.82 86 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 8.14 -4.81 98 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 9.17 -4.76 110 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 10.20 -4.74 121 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 11.23 -4.71 133 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 12.26 -4.66 144 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 13.29 -4.66 155 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 14.32 -4.62 166 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 15.24 -4.70 166 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
23OCT26 66.00 P 0.05 0.05 0.05 0.01 -0.07 40 20 41 +20
23OCT26 67.00 P 0.09 0.09 0.09 0.01 -0.14 37 10 50 0
23OCT26 68.00 P 0.00 0.00 0.00 0.03 -0.23 38 0 169 0
23OCT26 69.00 P 0.13 0.13 0.13 0.05 -0.38 37 1 16 0
23OCT26 70.00 P 1.00 1.00 0.16 0.09 -0.59 37 62 66 +36
23OCT26 71.00 P 1.20 1.20 0.27 0.15 -0.87 37 45 119 +33
23OCT26 72.00 P 1.60 1.60 0.38 0.25 -1.20 37 95 82 +80
23OCT26 73.00 P 1.50 1.50 0.50 0.41 -1.58 37 117 69 +68
23OCT26 74.00 P 2.00 2.00 0.73 0.62 -2.02 37 70 41 +41
23OCT26 75.00 P 2.50 2.50 0.93 0.92 -2.45 37 151 126 +126
23OCT26 76.00 P 1.80 1.80 1.34 1.29 -2.90 37 95 88 +88
23OCT26 77.00 P 1.84 1.99 1.60 1.75 -3.31 37 44 20 +20
23OCT26 78.00 P 3.20 3.20 3.20 2.31 -3.57 38 4 5 +4
23OCT26 79.00 P 0.00 0.00 0.00 2.96 -3.94 38 0 0 0
23OCT26 80.00 P 3.80 3.83 3.80 3.69 -4.24 39 9 19 +9
23OCT26 81.00 P 0.00 0.00 0.00 4.49 -4.47 40 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 5.36 -4.58 42 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 6.27 -4.68 44 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 7.11 -4.82 42 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 8.14 -4.81 48 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 9.17 -4.86 53 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 10.20 -4.83 59 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 11.23 -4.80 64 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 12.26 -4.77 69 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 13.29 -4.74 75 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 14.32 -4.71 80 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 15.24 -4.76 80 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 324 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 716 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 588 0
29OCT26 62.50 P 0.06 0.06 0.06 0.01 -0.02 41 30 3,257 -20
29OCT26 65.00 P 0.22 0.22 0.08 0.02 -0.09 37 742 4,300 -276
29OCT26 67.50 P 0.60 0.60 0.15 0.07 -0.29 36 174 4,587 +47
29OCT26 70.00 P 1.17 1.17 0.30 0.23 -0.73 36 2,902 10,500 +259
29OCT26 72.50 P 2.80 2.80 0.64 0.60 -1.40 36 4,492 5,758 -1
29OCT26 75.00 P 3.77 3.77 1.28 1.31 -2.28 36 2,681 3,457 +858
29OCT26 77.50 P 4.59 4.59 2.35 2.47 -3.13 36 197 2,373 -46
29OCT26 80.00 P 6.40 6.40 4.00 4.07 -3.95 37 383 2,749 -18
29OCT26 82.50 P 9.50 9.50 6.44 6.06 -4.15 39 62 3,503 -23
29OCT26 85.00 P 12.54 12.54 8.45 8.32 -4.76 43 207 2,568 -95
29OCT26 87.50 P 0.00 0.00 0.00 10.44 -4.93 35 0 1,480 0
29OCT26 90.00 P 14.00 14.00 14.00 13.29 -4.74 59 1 1,295 0
29OCT26 92.50 P 0.00 0.00 0.00 15.78 -4.58 66 0 446 0
29OCT26 95.00 P 0.00 0.00 0.00 18.37 -4.51 76 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 20.93 -4.45 85 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.28 -4.49 86 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 25.87 -4.48 96 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.37 -4.49 102 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.78 -4.58 103 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.37 -4.48 113 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.87 -4.48 119 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.37 -4.48 124 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.87 -4.48 129 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 43.34 -4.51 132 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.93 -4.45 142 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.32 -4.56 140 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.87 -4.48 147 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.32 -4.56 149 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.93 -4.44 159 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.34 -4.53 158 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.93 -4.44 167 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.37 -4.50 168 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.87 -4.50 172 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 68.34 -4.53 174 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.87 -4.50 180 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 73.34 -4.53 182 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.93 -4.44 190 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 78.37 -4.48 191 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 80.87 -4.50 194 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 83.31 -4.56 193 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 85.93 -4.44 205 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 88.31 -4.56 199 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 90.87 -4.48 207 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 93.36 -4.49 209 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 454 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 259 0
27NOV26 50.00 P 0.06 0.06 0.06 0.01 0.00 46 10 177 -10
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 511 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 762 0
27NOV26 57.50 P 0.22 0.22 0.20 0.05 -0.07 39 17 363 -2
27NOV26 60.00 P 0.33 0.36 0.24 0.11 -0.17 39 83 1,358 +26
27NOV26 62.50 P 0.54 0.55 0.36 0.24 -0.32 39 25 1,025 +8
27NOV26 65.00 P 1.09 1.09 0.56 0.46 -0.54 39 244 2,476 +86
27NOV26 67.50 P 1.33 1.35 0.88 0.82 -0.82 39 229 2,027 -10
27NOV26 70.00 P 2.50 2.50 1.34 1.37 -1.13 39 586 6,950 +159
27NOV26 72.50 P 3.87 3.87 2.00 2.12 -1.62 39 158 3,155 -1
27NOV26 75.00 P 4.14 4.32 2.93 3.10 -2.12 39 592 2,270 +16
27NOV26 77.50 P 5.36 5.36 4.10 4.36 -2.47 40 132 5,637 -13
27NOV26 80.00 P 7.82 7.82 5.82 5.86 -2.91 40 21 752 -1
27NOV26 82.50 P 0.00 0.00 0.00 7.58 -3.33 41 0 1,239 0
27NOV26 85.00 P 9.24 9.38 9.22 9.50 -3.73 42 27 3,004 +2
27NOV26 87.50 P 0.00 0.00 0.00 11.58 -4.08 43 0 2,171 0
27NOV26 90.00 P 13.63 14.04 13.63 13.81 -4.30 45 5 1,596 +3
27NOV26 92.50 P 0.00 0.00 0.00 16.15 -4.35 47 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 18.49 -4.54 49 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 20.93 -4.60 52 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.28 -4.72 53 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 25.87 -4.63 59 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.37 -4.63 63 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.78 -4.72 64 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.37 -4.63 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.87 -4.63 73 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.43 -4.57 77 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.93 -4.57 80 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 43.43 -4.60 83 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.93 -4.60 86 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 48.43 -4.60 89 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.87 -4.66 91 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 53.45 -4.58 95 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.93 -4.60 98 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 58.34 -4.69 97 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.93 -4.60 103 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 63.43 -4.56 105 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.87 -4.62 105 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 68.45 -4.54 110 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.93 -4.56 112 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 73.34 -4.65 111 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.95 -4.54 117 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 78.45 -4.54 119 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 80.87 -4.62 119 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 83.45 -4.54 123 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 85.93 -4.56 125 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 88.45 -4.54 127 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 90.93 -4.56 129 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 93.36 -4.63 128 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15,353 0
30DEC26 46.00 P 0.13 0.13 0.13 0.01 0.00 41 3 391 -3
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 311 0
30DEC26 49.00 P 0.15 0.15 0.15 0.02 -0.02 39 3 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 690 0
30DEC26 52.50 P 0.24 0.24 0.24 0.06 -0.07 39 4 910 -4
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.14 38 0 2,147 0
30DEC26 57.50 P 0.65 0.65 0.45 0.23 -0.24 39 269 2,959 -246
30DEC26 60.00 P 0.72 0.72 0.66 0.41 -0.39 39 22 3,059 -1
30DEC26 62.50 P 1.20 1.20 0.88 0.68 -0.59 38 358 5,856 +14
30DEC26 65.00 P 2.00 2.00 1.24 1.09 -0.82 39 59 8,262 +4
30DEC26 67.50 P 2.77 2.77 1.75 1.63 -1.09 39 177 5,586 +6
30DEC26 70.00 P 3.24 3.24 2.30 2.35 -1.34 39 420 24,933 -70
30DEC26 72.50 P 5.09 5.09 3.15 3.25 -1.69 39 1,840 6,506 +172
30DEC26 75.00 P 4.78 4.79 4.20 4.33 -2.08 39 767 7,315 +449
30DEC26 77.50 P 7.11 7.11 5.38 5.60 -2.30 39 276 3,547 +3
30DEC26 80.00 P 10.47 10.47 6.95 7.06 -2.65 40 63 14,174 -38
30DEC26 82.50 P 0.00 0.00 0.00 8.71 -2.90 40 0 4,874 0
30DEC26 85.00 P 13.00 13.00 10.30 10.52 -3.56 41 22 12,414 -2
30DEC26 87.50 P 12.50 12.50 12.50 12.24 -4.07 39 2 1,328 -2
30DEC26 90.00 P 17.00 17.00 14.24 14.55 -3.70 42 31 11,480 -25
30DEC26 92.50 P 0.00 0.00 0.00 16.72 -4.21 43 0 2,118 0
30DEC26 95.00 P 0.00 0.00 0.00 19.00 -4.18 45 0 6,604 0
30DEC26 97.50 P 0.00 0.00 0.00 21.35 -4.29 47 0 2,221 0
30DEC26 100.00 P 23.50 23.50 23.50 23.31 -4.77 42 2 3,991 0
30DEC26 102.50 P 0.00 0.00 0.00 25.94 -4.56 48 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 28.37 -4.63 49 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 30.78 -4.72 51 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 33.37 -4.63 55 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 35.87 -4.63 57 0 110 0
30DEC26 115.00 P 0.00 0.00 0.00 38.43 -4.70 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.93 -4.70 63 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 43.43 -4.70 66 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 45.93 -4.60 68 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.43 -4.60 70 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.87 -4.66 71 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 53.45 -4.58 75 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.93 -4.60 77 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.34 -4.69 77 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 60.93 -4.70 81 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.43 -4.56 83 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.87 -4.62 83 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.45 -4.54 87 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 70.93 -4.56 88 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.34 -4.65 88 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.95 -4.54 92 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 78.45 -4.54 94 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.87 -4.62 94 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 83.45 -4.54 97 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 85.93 -4.56 98 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 88.45 -4.54 100 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 90.93 -4.56 101 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 93.36 -4.63 101 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 1 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.06 -0.06 38 0 9 0
28JAN27 50.00 P 0.00 0.00 0.00 0.08 -0.08 38 0 96 0
28JAN27 52.50 P 0.00 0.00 0.00 0.15 -0.14 38 0 46 0
28JAN27 55.00 P 0.00 0.00 0.00 0.27 -0.24 38 0 515 0
28JAN27 57.50 P 0.70 0.70 0.70 0.45 -0.37 38 1 726 0
28JAN27 60.00 P 1.11 1.11 1.11 0.72 -0.54 38 1 389 0
28JAN27 62.50 P 1.41 1.41 1.33 1.10 -0.75 38 130 1,108 +130
28JAN27 65.00 P 1.98 1.98 1.96 1.61 -0.97 39 112 587 0
28JAN27 67.50 P 2.76 2.76 2.40 2.26 -1.16 39 33 459 -14
28JAN27 70.00 P 3.57 3.57 3.06 3.06 -1.34 39 490 973 +301
28JAN27 72.50 P 5.15 5.15 4.24 4.03 -1.70 39 46 170 +46
28JAN27 75.00 P 5.44 5.44 4.91 5.15 -2.01 39 2,035 2,130 +1,923
28JAN27 77.50 P 0.00 0.00 0.00 6.44 -2.37 39 0 20 0
28JAN27 80.00 P 8.73 8.73 7.90 7.90 -2.71 39 71 24 +15
28JAN27 82.50 P 11.50 11.50 10.25 9.52 -2.72 40 17 17 +17
28JAN27 85.00 P 10.98 10.98 10.98 11.27 -3.18 40 2 3 +2
28JAN27 87.50 P 0.00 0.00 0.00 13.13 -3.45 41 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 15.05 -3.76 41 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 17.25 -3.80 42 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 19.42 -3.99 43 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 21.45 -4.23 42 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 23.68 -4.44 42 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 25.98 -4.55 42 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 28.37 -4.63 43 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 30.78 -4.72 45 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 33.46 -4.54 49 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 35.92 -4.63 51 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 38.43 -4.70 54 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 40.93 -4.70 56 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 43.43 -4.70 58 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 45.93 -4.65 60 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 48.43 -4.60 62 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 50.90 -4.63 63 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 53.45 -4.58 66 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 55.93 -4.65 67 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 58.34 -4.74 68 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 60.93 -4.70 71 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 63.43 -4.65 73 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 65.87 -4.71 73 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 68.45 -4.61 76 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 70.93 -4.63 77 0 0 0
30MAR27 28.00 P 0.06 0.06 0.06 0.01 0.00 53 16 22 +16
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 22,214 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 -0.06 39 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 197 0
30MAR27 45.00 P 0.50 0.50 0.50 0.12 -0.08 40 1 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 -0.10 40 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 -0.11 40 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 -0.15 40 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 -0.18 39 0 209 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 -0.20 40 0 4,981 0
30MAR27 52.50 P 0.00 0.00 0.00 0.53 -0.29 40 0 1,376 0
30MAR27 55.00 P 0.00 0.00 0.00 0.81 -0.40 40 0 1,296 0
30MAR27 57.50 P 1.51 1.51 1.49 1.17 -0.55 40 203 1,260 -3
30MAR27 60.00 P 2.50 2.50 2.28 1.62 -0.72 40 6 6,512 +3
30MAR27 62.50 P 2.61 2.61 2.53 2.18 -0.91 40 191 3,102 +176
30MAR27 65.00 P 3.58 3.58 2.88 2.86 -1.05 40 210 7,226 +175
30MAR27 67.50 P 4.20 4.20 3.70 3.69 -1.19 40 30 2,479 +30
30MAR27 70.00 P 5.00 5.00 4.36 4.61 -1.38 40 162 19,472 +104
30MAR27 72.50 P 5.75 5.75 5.49 5.64 -1.64 40 310 4,640 +228
30MAR27 75.00 P 7.08 7.25 6.62 6.80 -1.90 40 1,339 7,921 +699
30MAR27 77.50 P 8.53 8.53 8.00 8.07 -2.19 40 880 5,101 -84
30MAR27 80.00 P 12.50 12.50 9.26 9.51 -2.37 40 14 4,003 0
30MAR27 82.50 P 0.00 0.00 0.00 10.99 -2.69 40 0 990 0
30MAR27 85.00 P 14.01 14.01 14.01 12.79 -2.78 41 75 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 14.58 -3.35 41 0 1,048 0
30MAR27 90.00 P 16.41 16.41 16.31 16.50 -3.51 41 76 1,835 +76
30MAR27 92.50 P 0.00 0.00 0.00 18.27 -3.46 41 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 20.47 -3.44 42 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 22.55 -3.66 42 0 175 0
30MAR27 100.00 P 25.78 25.78 25.78 24.72 -3.90 43 15 403 +15
30MAR27 102.50 P 0.00 0.00 0.00 26.99 -3.89 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 29.13 -4.11 43 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 31.40 -4.31 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 33.90 -4.31 46 0 122 0
30MAR27 112.50 P 36.00 36.00 36.00 36.49 -4.06 49 10 288 +10
30MAR27 115.00 P 38.00 38.00 38.00 38.55 -4.58 46 10 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 40.93 -4.70 47 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 43.43 -4.70 49 0 68 0
30MAR27 122.50 P 46.85 46.85 46.85 45.93 -4.65 50 1 7 -1
30MAR27 125.00 P 0.00 0.00 0.00 48.43 -4.60 52 0 108 0
30MAR27 127.50 P 0.00 0.00 0.00 50.90 -4.63 53 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.45 -4.58 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.93 -4.65 57 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 58.34 -4.74 57 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.93 -4.70 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 63.43 -4.65 61 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.87 -4.71 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 68.45 -4.61 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.93 -4.63 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 73.34 -4.65 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.95 -4.54 68 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 78.45 -4.54 69 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 80.87 -4.62 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 83.45 -4.54 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 85.93 -4.56 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 88.45 -4.54 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 90.93 -4.56 75 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 93.36 -4.63 75 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 120 0
29JUN27 32.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 20 0
29JUN27 36.00 P 0.38 0.38 0.38 0.07 -0.04 41 50 50 +50
29JUN27 37.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.12 -0.06 41 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.14 -0.07 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.18 -0.09 41 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.22 -0.10 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.26 -0.13 41 0 22 0
29JUN27 43.00 P 0.80 0.80 0.80 0.32 -0.15 41 30 31 -20
29JUN27 44.00 P 0.00 0.00 0.00 0.38 -0.17 41 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.45 -0.19 41 0 195 0
29JUN27 46.00 P 0.00 0.00 0.00 0.53 -0.23 41 0 202 0
29JUN27 47.00 P 0.00 0.00 0.00 0.61 -0.27 41 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 0.71 -0.29 41 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.83 -0.33 41 0 436 0
29JUN27 50.00 P 1.39 1.39 1.39 0.95 -0.37 41 4 1,503 0
29JUN27 52.50 P 1.75 1.76 1.75 1.31 -0.48 41 200 2,333 +100
29JUN27 55.00 P 2.14 2.14 2.14 1.74 -0.60 41 30 1,474 0
29JUN27 57.50 P 2.61 2.61 2.61 2.29 -0.75 41 4 968 -4
29JUN27 60.00 P 0.00 0.00 0.00 2.93 -0.90 41 0 2,685 0
29JUN27 62.50 P 3.79 3.79 3.79 3.64 -1.07 41 52 1,716 -12
29JUN27 65.00 P 4.59 4.59 4.59 4.51 -1.11 41 1 3,922 0
29JUN27 67.50 P 0.00 0.00 0.00 5.43 -1.18 41 0 3,418 0
29JUN27 70.00 P 6.80 6.80 6.24 6.42 -1.38 41 18 2,043 -16
29JUN27 72.50 P 7.88 7.88 7.88 7.50 -1.58 41 1 1,268 0
29JUN27 75.00 P 8.70 8.70 8.70 8.68 -1.86 41 1 3,582 -1
29JUN27 77.50 P 0.00 0.00 0.00 10.01 -1.99 41 0 3,739 0
29JUN27 80.00 P 12.32 12.32 11.10 11.42 -2.27 41 6 4,522 +4
29JUN27 82.50 P 0.00 0.00 0.00 12.96 -2.80 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 14.58 -3.00 41 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 16.18 -3.30 41 0 815 0
29JUN27 90.00 P 20.50 20.50 17.50 17.96 -3.52 41 772 11,663 +768
29JUN27 92.50 P 0.00 0.00 0.00 19.84 -3.63 41 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 21.95 -3.62 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 23.94 -3.72 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 25.97 -3.48 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 28.07 -3.53 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 30.19 -3.69 43 1 298 0
29JUN27 107.50 P 0.00 0.00 0.00 32.30 -3.90 43 0 46 0
29JUN27 110.00 P 34.50 34.50 34.50 34.53 -4.00 43 50 875 +50
29JUN27 112.50 P 0.00 0.00 0.00 36.63 -4.13 42 0 0 0
29JUN27 115.00 P 42.00 42.00 42.00 39.15 -4.65 44 10 22 0
29JUN27 117.50 P 0.00 0.00 0.00 41.19 -4.44 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.43 -4.70 42 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 45.93 -4.65 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.43 -4.60 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.90 -4.63 46 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.45 -4.58 47 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 55.93 -4.65 48 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.34 -4.74 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.93 -4.70 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.43 -4.65 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.87 -4.71 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 68.45 -4.61 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.93 -4.63 56 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 73.34 -4.65 56 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.95 -4.54 58 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 78.45 -4.54 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 80.87 -4.62 59 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 83.45 -4.54 61 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 85.93 -4.56 62 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 88.45 -4.54 63 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 90.93 -4.56 64 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 93.36 -4.63 64 0 0 0
29SEP27 28.00 P 0.33 0.33 0.33 0.04 0.00 43 4 80 +4
29SEP27 29.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 159 0
29SEP27 31.00 P 0.44 0.46 0.44 0.08 -0.01 42 62 61 +12
29SEP27 32.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.18 -0.04 42 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.26 -0.07 42 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.32 -0.07 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.38 -0.09 42 0 223 0
29SEP27 40.00 P 0.00 0.00 0.00 0.44 -0.11 42 0 36 0
29SEP27 41.00 P 0.00 0.00 0.00 0.53 -0.11 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.61 -0.14 42 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 0.70 -0.17 42 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 0.81 -0.18 42 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 0.93 -0.19 42 0 14 0
29SEP27 46.00 P 0.00 0.00 0.00 1.05 -0.24 42 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.18 -0.27 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.34 -0.28 42 0 2 0
29SEP27 49.00 P 2.21 2.21 2.21 1.51 -0.30 42 100 201 0
29SEP27 50.00 P 2.20 2.20 2.13 1.68 -0.35 42 200 140 +99
29SEP27 52.50 P 3.13 3.13 3.13 2.17 -0.42 42 100 336 +100
29SEP27 55.00 P 0.00 0.00 0.00 2.73 -0.57 42 0 522 0
29SEP27 57.50 P 3.77 3.77 3.77 3.42 -0.64 42 1 693 +1
29SEP27 60.00 P 4.30 4.37 4.30 4.15 -0.81 42 5 694 0
29SEP27 62.50 P 0.00 0.00 0.00 5.03 -0.90 42 0 1,007 0
29SEP27 65.00 P 6.20 6.21 6.16 5.94 -1.05 42 20 4,821 -20
29SEP27 67.50 P 7.15 7.15 7.15 6.88 -1.20 42 1 1,911 0
29SEP27 70.00 P 8.58 8.58 8.26 7.91 -1.36 42 3 1,705 -1
29SEP27 72.50 P 10.29 10.29 8.90 9.09 -1.50 42 9 1,777 -2
29SEP27 75.00 P 0.00 0.00 0.00 10.26 -1.74 41 0 4,105 0
29SEP27 77.50 P 11.41 11.41 11.41 11.61 -1.92 41 4 1,058 +4
29SEP27 80.00 P 0.00 0.00 0.00 13.04 -2.03 41 0 273 0
29SEP27 82.50 P 0.00 0.00 0.00 14.58 -2.24 41 0 468 0
29SEP27 85.00 P 15.68 15.68 15.68 16.03 -2.90 41 1 1,278 +1
29SEP27 87.50 P 0.00 0.00 0.00 17.68 -2.81 41 0 638 0
29SEP27 90.00 P 19.70 19.70 19.70 19.58 -3.03 42 1 20 +1
29SEP27 92.50 P 0.00 0.00 0.00 21.40 -3.21 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.71 -3.02 43 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 25.20 -3.47 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.70 -3.21 44 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 29.28 -3.85 43 0 3 0
29SEP27 105.00 P 0.00 0.00 0.00 31.88 -3.33 45 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 33.45 -3.53 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.57 -3.51 43 0 89 0
29SEP27 112.50 P 0.00 0.00 0.00 37.71 -3.68 43 0 0 0
29SEP27 115.00 P 42.30 42.30 42.30 39.91 -3.89 43 2 28 +2
29SEP27 117.50 P 0.00 0.00 0.00 42.12 -3.84 44 0 0 0
29SEP27 120.00 P 47.00 47.00 45.00 44.29 -4.15 43 9 15 +9
29SEP27 122.50 P 0.00 0.00 0.00 46.76 -3.98 44 0 50 0
29SEP27 125.00 P 49.00 49.00 49.00 49.00 -4.24 44 10 1,714 +10
29SEP27 127.50 P 0.00 0.00 0.00 51.40 -4.31 45 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.72 -4.48 45 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 56.02 -4.57 45 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 58.34 -4.74 44 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 60.93 -4.70 46 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.43 -4.65 47 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.87 -4.71 48 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.45 -4.61 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.93 -4.63 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 73.34 -4.65 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.95 -4.54 52 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 78.45 -4.54 53 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 80.87 -6.00 54 0 0 0
TOTAL PUT 30,120 461,426 +8,045
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$ 9.740
29OCT26 7.00 C 0.00 0.00 0.00 2.75 +0.06 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.25 +0.06 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.26 +0.06 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.02 +0.06 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.79 +0.05 33 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.58 +0.03 33 0 99 0
29OCT26 9.50 C 0.00 0.00 0.00 0.40 +0.03 32 0 98 0
29OCT26 9.75 C 0.00 0.00 0.00 0.25 +0.01 31 0 59 0
29OCT26 10.00 C 0.17 0.17 0.17 0.15 0.00 31 50 269 -25
29OCT26 10.50 C 0.00 0.00 0.00 0.04 0.00 31 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 67 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.77 +0.08 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.03 +0.07 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.79 +0.06 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.55 +0.05 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.33 +0.04 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.12 +0.04 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.93 +0.04 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.75 +0.03 33 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.60 +0.03 33 0 100 0
27NOV26 9.75 C 0.00 0.00 0.00 0.45 +0.01 32 0 64 0
27NOV26 10.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 47 0
27NOV26 10.50 C 0.00 0.00 0.00 0.19 +0.01 33 0 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.10 0.00 33 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 0.00 34 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 33 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 2.80 +0.07 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.56 +0.07 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.32 +0.09 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.07 +0.05 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.84 +0.05 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 +0.05 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.42 +0.05 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 +0.04 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 +0.04 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 +0.02 31 0 130 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 +0.02 31 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 +0.01 32 0 57 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 239 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 110 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 33 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 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 48 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 57 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 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 2.82 +0.06 32 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.59 +0.06 34 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.35 +0.06 32 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.13 +0.07 33 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.91 +0.06 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.69 +0.04 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.49 +0.04 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.31 +0.04 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.98 +0.03 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.71 +0.02 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.59 +0.02 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.88 +0.03 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.69 +0.09 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.47 +0.09 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.23 +0.06 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.04 +0.07 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.83 +0.05 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.65 +0.06 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.47 +0.05 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 +0.04 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 +0.04 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 +0.04 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.79 +0.04 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 +0.02 32 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 31 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 32 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 3.01 +0.12 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.73 -0.02 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.52 +0.05 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.33 +0.06 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.20 +0.12 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.01 +0.11 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.78 +0.05 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.62 +0.05 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.47 0.00 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.37 +0.06 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.23 +0.07 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 +0.04 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 +0.04 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.39 +0.02 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.30 +0.01 33 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 3.03 +0.04 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.83 +0.08 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.63 +0.07 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.43 +0.06 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.26 +0.06 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.07 +0.06 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.91 +0.03 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.77 +0.04 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.63 +0.08 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.46 +0.03 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.34 +0.03 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.23 +0.03 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.12 +0.03 33 0 235 0
29SEP27 10.50 C 0.00 0.00 0.00 0.94 +0.02 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.79 +0.02 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.55 +0.02 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.45 +0.01 33 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
TOTAL CALL 50 4,976 -25
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 86 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 105 0
29OCT26 9.25 P 0.08 0.08 0.08 0.08 -0.03 33 25 527 -25
29OCT26 9.50 P 0.00 0.00 0.00 0.16 -0.03 34 0 161 0
29OCT26 9.75 P 0.33 0.33 0.23 0.26 -0.05 33 27 153 0
29OCT26 10.00 P 0.43 0.43 0.43 0.41 -0.05 33 30 75 -4
29OCT26 10.50 P 0.00 0.00 0.00 0.80 -0.06 33 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.27 -0.05 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.77 -0.08 82 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.26 -0.09 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.76 -0.10 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.76 -0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.26 -0.06 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 300 0
27NOV26 8.75 P 0.09 0.09 0.09 0.10 -0.02 33 25 178 +25
27NOV26 9.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 60 0
27NOV26 9.25 P 0.22 0.22 0.22 0.23 -0.03 33 22 94 0
27NOV26 9.50 P 0.00 0.00 0.00 0.33 -0.03 34 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.45 -0.04 34 0 71 0
27NOV26 10.00 P 0.54 0.54 0.54 0.59 -0.04 34 30 204 0
27NOV26 10.50 P 0.00 0.00 0.00 0.92 -0.05 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.33 -0.06 33 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.78 -0.09 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.28 -0.08 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.78 -0.07 45 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.28 -0.07 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.77 -0.08 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.28 -0.07 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.78 -0.08 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.28 -0.07 70 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.78 -0.07 74 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.28 -0.07 79 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 0.00 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 33 0 36 0
30DEC26 8.25 P 0.07 0.07 0.07 0.08 -0.01 32 75 120 +75
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 -0.02 32 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.02 32 0 96 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.03 32 0 308 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 -0.03 32 0 90 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 -0.04 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 -0.05 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.39 -0.06 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 -0.08 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 -0.06 35 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.78 -0.07 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.28 -0.07 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.77 -0.08 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 -0.07 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.78 -0.08 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.28 -0.07 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.78 -0.07 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.28 -0.07 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.76 -0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.26 -0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.76 -0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.26 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.76 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.26 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.76 -0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.26 -0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.26 -0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.28 -0.07 94 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.28 -0.07 99 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 31 0
28JAN27 9.25 P 0.00 0.00 0.00 0.41 -0.04 32 0 27 0
28JAN27 9.50 P 0.00 0.00 0.00 0.52 -0.04 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.64 -0.04 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.77 -0.05 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.09 -0.05 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.46 -0.05 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.88 -0.04 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.33 -0.04 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.80 -0.05 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.28 -0.07 36 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.78 -0.07 40 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.28 -0.07 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 -0.03 32 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 -0.02 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 -0.03 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 -0.06 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 -0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.40 -0.02 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.84 -0.05 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.28 -0.07 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.78 -0.07 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.28 -0.07 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.78 -0.08 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.28 -0.07 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.78 -0.07 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.28 -0.07 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.76 -0.09 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.26 -0.09 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 0.00 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 -0.02 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 -0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.73 -0.02 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 -0.03 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 -0.03 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.55 -0.04 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.90 -0.05 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.27 -0.08 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.66 -0.09 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.09 -0.04 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.51 -0.08 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.96 -0.08 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.41 -0.06 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.87 -0.09 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.33 -0.07 27 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.81 -0.06 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.29 -0.09 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.79 -0.07 29 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.25 0.00 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.44 -0.02 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.62 -0.02 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.72 -0.02 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.83 -0.02 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.95 -0.02 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.07 -0.03 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.21 -0.03 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.35 -0.03 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.49 -0.04 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.82 -0.04 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.17 -0.04 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.54 -0.04 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.85 -0.13 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.34 -0.06 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.76 -0.06 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.19 -0.04 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.62 +0.03 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.07 -0.05 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.53 +0.04 38 0 0 0
TOTAL PUT 234 4,477 +71
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$ 26.380
16OCT26 16.75 C 0.00 0.00 0.00 9.63 +1.34 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 9.38 +1.34 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 9.13 +1.34 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 8.88 +1.34 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 8.63 +1.34 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 8.38 +1.25 0 0 0 0
16OCT26 18.25 C 8.15 8.17 8.11 8.13 +1.34 0 375 375 +375
16OCT26 18.50 C 0.00 0.00 0.00 7.88 +1.25 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 7.63 +1.33 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 7.38 +1.33 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.13 +1.33 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 6.88 +1.25 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 6.63 +1.29 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 6.38 +1.29 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 5.88 +1.33 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 5.38 +1.30 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 4.88 +1.33 0 0 0 0
16OCT26 22.00 C 4.37 4.37 4.37 4.38 +1.33 0 1 1 0
16OCT26 22.50 C 0.00 0.00 0.00 3.88 +1.32 0 0 0 0
16OCT26 23.00 C 3.41 3.43 3.35 3.39 +1.26 81 190 190 +190
16OCT26 23.50 C 2.84 2.84 2.84 2.89 +1.27 70 5 115 -5
16OCT26 24.00 C 0.95 2.50 0.82 2.40 +1.25 68 78 1,342 0
16OCT26 24.50 C 0.72 2.03 0.72 1.92 +1.15 66 126 1,437 -30
16OCT26 25.00 C 0.30 1.80 0.30 1.45 +0.98 60 584 460 -141
16OCT26 25.50 C 0.19 1.20 0.19 1.00 +0.71 54 780 832 -270
16OCT26 26.00 C 0.18 1.00 0.18 0.64 +0.46 54 537 642 -47
16OCT26 26.50 C 0.10 0.60 0.10 0.36 +0.25 53 1,116 1,035 +191
16OCT26 27.00 C 0.05 0.40 0.05 0.21 +0.15 57 485 634 -103
16OCT26 27.50 C 0.10 0.19 0.10 0.12 +0.07 61 99 363 +2
16OCT26 28.00 C 0.11 0.15 0.05 0.06 +0.04 62 243 361 +139
16OCT26 28.50 C 0.06 0.06 0.06 0.04 +0.03 68 24 30 +4
16OCT26 29.00 C 0.03 0.03 0.03 0.02 +0.01 70 10 436 +10
16OCT26 29.50 C 0.01 0.01 0.01 0.01 0.00 72 12 18 +12
16OCT26 30.00 C 0.01 0.01 0.01 0.01 0.00 81 23 23 +23
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 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 0.00 130 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 9.14 +1.33 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 8.89 +1.33 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 8.64 +1.33 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 8.39 +1.26 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 8.14 +1.33 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 7.89 +1.26 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 7.64 +1.33 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 7.40 +1.34 81 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.15 +1.34 78 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 6.90 +1.27 75 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 6.65 +1.31 72 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 6.40 +1.31 68 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 5.90 +1.34 62 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 5.39 +1.31 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 4.90 +1.33 50 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 4.40 +1.31 44 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 3.91 +1.29 48 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 3.42 +1.29 46 0 11 0
23OCT26 23.50 C 0.00 0.00 0.00 2.94 +1.17 46 0 6 0
23OCT26 24.00 C 1.81 2.60 1.81 2.48 +1.14 46 3 6 -3
23OCT26 24.50 C 0.84 1.66 0.84 1.98 +0.97 38 35 33 -13
23OCT26 25.00 C 0.83 1.74 0.83 1.60 +0.87 42 142 161 +9
23OCT26 25.50 C 0.78 1.45 0.78 1.25 +0.73 43 178 137 +80
23OCT26 26.00 C 0.53 1.09 0.53 0.95 +0.59 44 71 196 +38
23OCT26 26.50 C 0.18 0.90 0.18 0.70 +0.44 45 318 140 -96
23OCT26 27.00 C 0.20 0.70 0.20 0.52 +0.35 46 126 259 +98
23OCT26 27.50 C 0.14 0.50 0.14 0.37 +0.26 47 83 81 +77
23OCT26 28.00 C 0.14 0.40 0.11 0.27 +0.19 49 112 185 +63
23OCT26 28.50 C 0.19 0.30 0.19 0.19 +0.14 50 81 137 +44
23OCT26 29.00 C 0.05 0.21 0.05 0.14 +0.11 51 143 57 -46
23OCT26 29.50 C 0.11 0.14 0.09 0.10 +0.08 53 53 53 +53
23OCT26 30.00 C 0.09 0.09 0.09 0.07 +0.06 54 7 194 0
23OCT26 30.50 C 0.04 0.08 0.04 0.05 +0.04 55 40 40 +40
23OCT26 31.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 30 0
23OCT26 31.50 C 0.04 0.04 0.04 0.03 +0.02 59 7 7 +7
23OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 33.50 C 0.01 0.01 0.01 0.01 0.00 64 50 50 +50
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 17.89 +1.34 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 17.64 +1.34 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 17.39 +1.34 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.14 +1.34 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.89 +1.34 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.64 +1.34 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.39 +1.34 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.89 +1.34 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.39 +1.33 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.90 +1.34 149 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.40 +1.34 139 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.90 +1.35 130 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.40 +1.35 121 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.90 +1.34 112 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.40 +1.34 103 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.90 +1.34 92 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.40 +1.34 72 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.90 +1.34 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.40 +1.36 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.90 +1.34 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.40 +1.33 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.90 +1.33 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.39 +1.26 0 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.89 +1.26 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.40 +1.32 0 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.91 +1.28 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.42 +1.33 61 0 100 0
29OCT26 21.00 C 0.00 0.00 0.00 5.43 +1.31 56 0 61 0
29OCT26 22.00 C 0.00 0.00 0.00 4.46 +1.27 53 0 316 0
29OCT26 23.00 C 2.30 2.30 2.30 3.52 +1.19 51 17 388 -17
29OCT26 24.00 C 1.82 2.99 1.82 2.58 +1.07 44 110 3,086 -35
29OCT26 25.00 C 0.94 2.08 0.94 1.79 +0.88 44 1,011 6,686 +78
29OCT26 26.00 C 0.43 1.42 0.43 1.15 +0.61 43 2,726 4,365 -1,028
29OCT26 27.00 C 0.33 0.95 0.32 0.72 +0.42 45 3,178 10,427 +1,523
29OCT26 28.00 C 0.15 0.56 0.15 0.44 +0.27 47 3,815 11,553 -272
29OCT26 29.00 C 0.13 0.36 0.13 0.26 +0.17 49 1,644 7,377 +690
29OCT26 30.00 C 0.06 0.21 0.06 0.15 +0.10 50 1,589 4,523 -542
29OCT26 31.00 C 0.04 0.13 0.04 0.09 +0.06 52 2,125 4,742 +1,358
29OCT26 32.00 C 0.03 0.08 0.03 0.06 +0.04 55 231 5,869 +167
29OCT26 33.00 C 0.01 0.06 0.01 0.04 +0.03 58 116 1,701 -4
29OCT26 34.00 C 0.04 0.04 0.04 0.02 +0.01 58 25 1,110 +25
29OCT26 35.00 C 0.01 0.03 0.01 0.01 0.00 58 243 3,022 -43
29OCT26 36.00 C 0.01 0.01 0.01 0.01 0.00 63 50 1,380 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,117 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 886 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,174 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 375 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 104 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 111 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 114 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 125 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 146 0 50 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 0.00 164 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 0.00 175 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 17.91 +1.36 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 17.66 +1.33 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.42 +1.34 112 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.17 +1.34 107 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.92 +1.34 101 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.67 +1.34 95 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.42 +1.34 88 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.92 +1.33 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.42 +1.34 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.92 +1.33 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.43 +1.33 80 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.93 +1.33 70 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.43 +1.33 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.93 +1.33 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.44 +1.33 68 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.94 +1.33 62 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.44 +1.33 54 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.90 +1.28 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.40 +1.27 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.90 +1.26 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.40 +1.25 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.91 +1.25 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.43 +1.27 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.94 +1.23 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.47 +1.26 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.04 +1.28 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.52 +1.28 46 0 62 0
27NOV26 21.00 C 0.00 0.00 0.00 5.59 +1.26 46 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 4.65 +1.05 43 0 333 0
27NOV26 23.00 C 2.83 3.85 2.83 3.85 +1.05 44 2 405 -1
27NOV26 24.00 C 2.35 3.19 2.27 3.08 +0.94 44 225 1,642 -12
27NOV26 25.00 C 1.60 2.62 1.60 2.43 +0.83 44 270 4,625 -59
27NOV26 26.00 C 1.27 2.03 1.27 1.86 +0.67 44 498 2,794 +135
27NOV26 27.00 C 0.80 1.58 0.80 1.43 +0.57 45 3,873 5,893 +3,154
27NOV26 28.00 C 0.80 1.26 0.79 1.08 +0.44 46 1,089 3,529 +543
27NOV26 29.00 C 0.42 1.00 0.42 0.81 +0.35 46 228 3,313 +6
27NOV26 30.00 C 0.33 0.73 0.33 0.60 +0.27 47 1,468 4,017 +760
27NOV26 31.00 C 0.24 0.54 0.24 0.45 +0.22 48 615 3,187 +260
27NOV26 32.00 C 0.21 0.43 0.21 0.34 +0.18 49 381 2,442 +170
27NOV26 33.00 C 0.20 0.33 0.20 0.25 +0.14 50 1,556 4,368 +1,176
27NOV26 34.00 C 0.14 0.21 0.13 0.18 +0.10 50 72 768 +59
27NOV26 35.00 C 0.10 0.17 0.10 0.13 +0.07 50 96 1,833 +46
27NOV26 36.00 C 0.10 0.15 0.10 0.10 +0.06 51 60 5,317 +25
27NOV26 37.00 C 0.08 0.12 0.08 0.07 +0.04 51 221 2,474 +42
27NOV26 38.00 C 0.08 0.08 0.08 0.06 +0.04 53 5 856 0
27NOV26 39.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 608 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 470 0
27NOV26 42.00 C 0.03 0.04 0.03 0.01 0.00 51 195 446 +195
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 197 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 455 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 141 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 349 0
27NOV26 49.00 C 0.01 0.01 0.01 0.01 0.00 66 30 150 +30
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 771 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 17.91 +1.31 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 17.71 +1.36 101 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.42 +1.32 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.21 +1.38 94 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.92 +1.34 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.72 +1.37 94 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.47 +1.39 91 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.92 +1.33 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.42 +1.34 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.92 +1.33 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.49 +1.39 77 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.94 +1.34 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.50 +1.40 71 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.95 +1.31 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.51 +1.36 65 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.02 +1.41 64 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.53 +1.35 62 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 11.04 +1.42 60 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.50 +1.35 45 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.07 +1.35 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.58 +1.40 55 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.05 +1.34 47 0 18 0
30DEC26 18.00 C 0.00 0.00 0.00 8.57 +1.34 47 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.10 +1.33 47 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.63 +1.29 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.17 +1.30 46 0 31 0
30DEC26 20.00 C 6.80 6.80 6.80 6.71 +1.28 45 10 166 -10
30DEC26 21.00 C 0.00 0.00 0.00 5.89 +1.29 47 0 154 0
30DEC26 22.00 C 0.00 0.00 0.00 5.06 +1.17 46 0 1,194 0
30DEC26 23.00 C 4.20 4.30 4.20 4.26 +1.08 44 11 1,155 -10
30DEC26 24.00 C 2.82 3.50 2.82 3.47 +0.91 42 274 5,742 -119
30DEC26 25.00 C 2.24 3.05 2.24 2.90 +0.85 43 333 8,521 -246
30DEC26 26.00 C 1.62 2.52 1.62 2.37 +0.75 43 186 5,275 +35
30DEC26 27.00 C 1.69 2.13 1.69 1.90 +0.61 43 637 7,479 -320
30DEC26 28.00 C 1.10 1.71 1.10 1.55 +0.53 44 766 9,339 +608
30DEC26 29.00 C 1.08 1.39 1.08 1.25 +0.44 44 2,103 12,985 +664
30DEC26 30.00 C 0.70 1.18 0.70 1.01 +0.38 45 397 10,086 -231
30DEC26 31.00 C 0.49 0.94 0.49 0.82 +0.33 46 177 2,917 -100
30DEC26 32.00 C 0.50 0.78 0.48 0.66 +0.28 46 389 5,267 -16
30DEC26 33.00 C 0.38 0.65 0.38 0.54 +0.25 47 391 22,543 -14
30DEC26 34.00 C 0.31 0.48 0.31 0.44 +0.21 48 448 2,123 +4
30DEC26 35.00 C 0.19 0.43 0.19 0.36 +0.19 48 128 5,649 +43
30DEC26 36.00 C 0.30 0.34 0.29 0.30 +0.16 49 134 8,681 -9
30DEC26 37.00 C 0.21 0.31 0.21 0.24 +0.13 50 219 8,342 +12
30DEC26 38.00 C 0.23 0.26 0.23 0.20 +0.12 50 245 5,823 +18
30DEC26 39.00 C 0.22 0.22 0.22 0.16 +0.09 51 15 10,141 +5
30DEC26 40.00 C 0.16 0.20 0.15 0.13 +0.08 51 77 3,947 -64
30DEC26 41.00 C 0.11 0.14 0.11 0.11 +0.07 52 234 3,220 -223
30DEC26 42.00 C 0.00 0.00 0.00 0.09 +0.06 52 0 2,559 0
30DEC26 43.00 C 0.12 0.12 0.11 0.07 +0.05 52 70 1,346 +10
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.05 53 0 724 0
30DEC26 45.00 C 0.10 0.11 0.10 0.05 +0.04 53 90 9,933 -60
30DEC26 46.00 C 0.08 0.09 0.08 0.04 +0.03 53 70 1,039 0
30DEC26 47.00 C 0.08 0.08 0.07 0.03 +0.02 53 55 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 319 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 1 10,568 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 506 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,420 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 487 0
30DEC26 65.00 C 0.01 0.01 0.01 0.01 0.00 69 30 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 563 0
30DEC26 70.00 C 0.02 0.02 0.02 0.01 0.00 74 12 7,206 -12
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 285 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30DEC26 80.00 C 0.01 0.01 0.01 0.01 0.00 83 4 659 0
28JAN27 8.50 C 0.00 0.00 0.00 17.93 +1.32 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 17.71 +1.35 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 17.44 +1.32 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.21 +1.34 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 16.94 +1.32 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 16.72 +1.34 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.47 +1.34 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 15.92 +1.29 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.42 +1.28 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 14.92 +1.30 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.49 +1.34 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 13.94 +1.28 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.50 +1.31 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.01 +1.32 45 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.52 +1.32 47 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.04 +1.31 50 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.56 +1.32 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.06 +1.29 48 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.58 +1.30 48 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.13 +1.37 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 9.65 +1.31 49 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.10 +1.21 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 8.63 +1.20 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.24 +1.31 47 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.79 +1.30 46 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.27 +1.16 42 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.90 +1.21 45 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.06 +1.18 44 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.19 +1.02 42 0 100 0
28JAN27 23.00 C 0.00 0.00 0.00 4.52 +1.03 43 0 175 0
28JAN27 24.00 C 3.14 3.52 3.14 3.87 +0.98 43 120 1,197 +90
28JAN27 25.00 C 2.51 3.51 2.51 3.21 +0.82 42 301 817 +30
28JAN27 26.00 C 1.95 2.81 1.95 2.70 +0.74 42 270 329 +180
28JAN27 27.00 C 1.76 2.30 1.76 2.28 +0.67 43 121 661 +59
28JAN27 28.00 C 1.72 1.97 1.72 1.89 +0.56 43 125 2,180 +6
28JAN27 29.00 C 1.57 1.70 1.57 1.57 +0.47 43 296 1,772 +269
28JAN27 30.00 C 1.10 1.35 1.10 1.32 +0.42 44 3 1,574 0
28JAN27 31.00 C 0.89 1.21 0.89 1.12 +0.39 45 994 1,631 +992
28JAN27 32.00 C 0.72 1.03 0.72 0.93 +0.34 45 789 979 +681
28JAN27 33.00 C 0.75 0.84 0.75 0.76 +0.29 45 676 865 +601
28JAN27 34.00 C 0.53 0.63 0.53 0.63 +0.25 46 204 309 +204
28JAN27 35.00 C 0.35 0.65 0.35 0.51 +0.20 46 233 319 +173
28JAN27 36.00 C 0.36 0.36 0.36 0.42 +0.17 46 90 234 +60
28JAN27 37.00 C 0.29 0.40 0.29 0.34 +0.14 46 201 280 +164
28JAN27 38.00 C 0.33 0.40 0.33 0.28 +0.12 46 4 5 +4
28JAN27 39.00 C 0.00 0.00 0.00 0.23 +0.10 46 2 67 0
28JAN27 40.00 C 0.30 0.30 0.30 0.19 +0.08 47 5 5 +5
28JAN27 41.00 C 0.19 0.25 0.19 0.15 +0.06 47 201 429 -71
28JAN27 42.00 C 0.18 0.23 0.18 0.13 +0.05 47 202 198 -5
28JAN27 43.00 C 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.09 +0.04 48 0 20 0
28JAN27 45.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 18.00 +1.32 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.75 +1.31 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.51 +1.32 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.26 +1.31 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.01 +1.31 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.77 +1.31 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.52 +1.31 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.04 +1.31 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.55 +1.35 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.09 +1.34 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.59 +1.31 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.11 +1.30 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.64 +1.34 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.15 +1.30 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.69 +1.32 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.21 +1.31 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.73 +1.30 50 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.27 +1.30 50 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.81 +1.30 50 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.34 +1.28 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.89 +1.26 48 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.44 +1.30 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.05 +1.29 49 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.56 +1.27 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.13 +1.25 46 0 2 0
30MAR27 19.50 C 7.68 7.68 7.68 7.73 +1.22 46 5 6 +5
30MAR27 20.00 C 0.00 0.00 0.00 7.32 +1.19 45 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.52 +1.18 44 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 5.83 +1.13 44 0 1,752 0
30MAR27 23.00 C 0.00 0.00 0.00 5.03 +0.86 42 0 1,325 0
30MAR27 24.00 C 3.67 4.50 3.67 4.44 +0.93 42 64 5,978 0
30MAR27 25.00 C 3.79 3.96 3.79 3.83 +0.81 41 60 3,347 +60
30MAR27 26.00 C 2.93 3.64 2.93 3.35 +0.78 42 86 8,975 -62
30MAR27 27.00 C 2.85 3.20 2.85 2.89 +0.65 42 76 4,069 +40
30MAR27 28.00 C 2.07 2.70 2.07 2.51 +0.61 42 98 6,625 -11
30MAR27 29.00 C 2.15 2.40 2.15 2.18 +0.53 42 3 8,465 0
30MAR27 30.00 C 1.61 2.05 1.56 1.90 +0.48 43 86 6,044 -19
30MAR27 31.00 C 1.65 1.65 1.65 1.65 +0.44 43 4 3,875 0
30MAR27 32.00 C 1.50 1.50 1.50 1.44 +0.42 43 2,778 18,452 +2,778
30MAR27 33.00 C 1.23 1.40 1.23 1.25 +0.38 44 44 10,957 0
30MAR27 34.00 C 1.01 1.18 1.01 1.08 +0.35 44 14 7,037 +5
30MAR27 35.00 C 0.79 0.79 0.79 0.93 +0.31 44 4 4,759 0
30MAR27 36.00 C 0.00 0.00 0.00 0.80 +0.28 44 0 907 0
30MAR27 37.00 C 0.00 0.00 0.00 0.68 +0.24 44 0 463 0
30MAR27 38.00 C 0.70 0.70 0.70 0.59 +0.22 45 38 1,289 +38
30MAR27 39.00 C 0.00 0.00 0.00 0.50 +0.18 44 0 2,101 0
30MAR27 40.00 C 0.50 0.56 0.50 0.43 +0.16 45 43 7,168 -32
30MAR27 41.00 C 0.51 0.51 0.51 0.37 +0.14 45 60 848 -60
30MAR27 42.00 C 0.36 0.44 0.36 0.32 +0.13 45 5 359 +5
30MAR27 43.00 C 0.34 0.34 0.34 0.28 +0.12 45 1 511 +1
30MAR27 44.00 C 0.38 0.38 0.38 0.24 +0.10 45 10 682 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 +0.09 46 0 2,425 0
30MAR27 46.00 C 0.33 0.33 0.33 0.18 +0.08 46 100 418 +100
30MAR27 47.00 C 0.00 0.00 0.00 0.15 +0.06 45 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.13 +0.05 46 0 299 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 +0.05 46 0 295 0
30MAR27 50.00 C 0.23 0.23 0.23 0.10 +0.04 46 2 2,536 -2
30MAR27 52.50 C 0.00 0.00 0.00 0.07 +0.03 46 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 51 0
30MAR27 60.00 C 0.12 0.12 0.12 0.03 +0.02 48 24 50 +24
30MAR27 62.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30MAR27 70.00 C 0.07 0.07 0.07 0.01 0.00 50 195 383 +195
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 18.16 +1.39 71 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 17.85 +1.32 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 17.62 +1.33 59 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.43 +1.39 66 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.19 +1.38 65 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.95 +1.38 64 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.66 +1.33 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.24 +1.38 62 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.77 +1.38 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.30 +1.42 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.83 +1.38 58 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.36 +1.40 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.90 +1.40 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.43 +1.37 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.97 +1.35 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.47 +1.31 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.07 +1.35 51 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.61 +1.33 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.17 +1.30 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.75 +1.31 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.31 +1.35 48 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 9.89 +1.33 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.49 +1.33 47 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.03 +1.26 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.67 +1.28 46 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.30 +1.28 46 0 2 0
29JUN27 20.00 C 7.45 7.45 7.45 7.86 +1.16 44 1 72 -1
29JUN27 21.00 C 0.00 0.00 0.00 7.14 +1.10 44 0 44 0
29JUN27 22.00 C 6.40 6.40 6.40 6.44 +1.05 43 6 549 -6
29JUN27 23.00 C 6.00 6.00 6.00 5.80 +0.88 43 1 487 -1
29JUN27 24.00 C 0.00 0.00 0.00 5.26 +0.98 43 0 2,131 0
29JUN27 25.00 C 3.79 5.00 3.79 4.67 +0.85 42 41 1,660 -41
29JUN27 26.00 C 3.87 4.29 3.85 4.10 +0.72 41 150 5,641 -45
29JUN27 27.00 C 3.50 3.85 3.50 3.75 +0.72 42 3 1,492 0
29JUN27 28.00 C 3.33 3.50 3.33 3.36 +0.67 42 9 7,267 -1
29JUN27 29.00 C 0.00 0.00 0.00 3.02 +0.64 43 0 1,653 0
29JUN27 30.00 C 2.69 2.69 2.62 2.70 +0.57 43 6 1,562 +6
29JUN27 31.00 C 2.15 2.55 2.15 2.43 +0.54 43 3 1,025 +2
29JUN27 32.00 C 2.18 2.18 2.18 2.17 +0.50 43 1 1,290 0
29JUN27 33.00 C 0.00 0.00 0.00 1.95 +0.47 43 0 1,518 0
29JUN27 34.00 C 0.00 0.00 0.00 1.73 +0.42 43 0 2,988 0
29JUN27 35.00 C 1.39 1.39 1.39 1.53 +0.38 43 10 385 0
29JUN27 36.00 C 0.00 0.00 0.00 1.36 +0.34 43 0 81 0
29JUN27 37.00 C 0.00 0.00 0.00 1.20 +0.30 43 0 291 0
29JUN27 38.00 C 0.00 0.00 0.00 1.06 +0.26 43 0 379 0
29JUN27 39.00 C 1.14 1.14 1.14 0.93 +0.23 43 5 428 0
29JUN27 40.00 C 0.00 0.00 0.00 0.82 +0.20 43 0 61 0
29JUN27 41.00 C 0.00 0.00 0.00 0.73 +0.18 43 0 200 0
29JUN27 42.00 C 0.85 0.85 0.85 0.64 +0.15 43 5 109 +5
29JUN27 43.00 C 0.00 0.00 0.00 0.56 +0.13 43 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.50 +0.12 43 0 54 0
29JUN27 45.00 C 0.73 0.73 0.73 0.44 +0.10 43 4 4,431 0
29JUN27 46.00 C 0.00 0.00 0.00 0.38 +0.08 42 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.34 +0.07 43 0 245 0
29JUN27 48.00 C 0.00 0.00 0.00 0.30 +0.06 43 0 103 0
29JUN27 49.00 C 0.00 0.00 0.00 0.26 +0.05 42 0 117 0
29JUN27 50.00 C 0.46 0.46 0.46 0.23 +0.04 42 1 244 0
29JUN27 52.50 C 0.00 0.00 0.00 0.17 +0.03 43 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 162 0
29JUN27 57.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.07 0.00 43 0 280 0
29JUN27 62.50 C 0.00 0.00 0.00 0.05 0.00 43 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.04 0.00 43 0 105 0
29JUN27 67.50 C 0.00 0.00 0.00 0.03 0.00 43 0 113 0
29JUN27 70.00 C 0.00 0.00 0.00 0.02 0.00 43 0 246 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JUN27 75.00 C 0.14 0.14 0.14 0.01 0.00 42 130 276 +130
29JUN27 77.50 C 0.12 0.12 0.12 0.01 0.00 43 20 239 +20
29SEP27 8.50 C 0.00 0.00 0.00 18.27 +1.38 65 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 18.04 +1.37 65 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 17.81 +1.38 64 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.58 +1.38 64 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.29 +1.36 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.11 +1.41 62 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.88 +1.37 61 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.42 +1.37 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.96 +1.37 59 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.50 +1.37 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.05 +1.37 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.60 +1.37 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.15 +1.36 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.70 +1.35 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.26 +1.35 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.82 +1.33 51 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 12.39 +1.32 51 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 11.97 +1.36 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.55 +1.31 49 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 11.14 +1.34 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.72 +1.31 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.32 +1.30 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.92 +1.28 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.54 +1.22 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.16 +1.25 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.80 +1.24 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.44 +1.16 45 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 7.77 +1.14 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.12 +1.09 44 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 6.50 +1.03 44 0 47 0
29SEP27 24.00 C 0.00 0.00 0.00 5.94 +0.95 43 0 68 0
29SEP27 25.00 C 0.00 0.00 0.00 5.36 +0.88 42 0 140 0
29SEP27 26.00 C 4.61 5.00 4.61 4.76 +0.66 41 91 423 +13
29SEP27 27.00 C 4.44 4.59 4.44 4.51 +0.79 43 32 165 -1
29SEP27 28.00 C 0.00 0.00 0.00 4.09 +0.74 42 0 1,046 0
29SEP27 29.00 C 0.00 0.00 0.00 3.71 +0.62 42 0 116 0
29SEP27 30.00 C 2.99 3.60 2.99 3.41 +0.62 43 17 66 +11
29SEP27 31.00 C 0.00 0.00 0.00 3.12 +0.56 43 0 11 0
29SEP27 32.00 C 2.86 2.86 2.86 2.87 +0.55 43 1 112 +1
29SEP27 33.00 C 2.28 2.76 2.28 2.61 +0.51 43 4 16 +4
29SEP27 34.00 C 0.00 0.00 0.00 2.37 +0.46 43 0 149 0
29SEP27 35.00 C 2.18 2.27 2.18 2.15 +0.42 43 31 112 +28
29SEP27 36.00 C 2.00 2.00 2.00 1.95 +0.38 43 1 394 +1
29SEP27 37.00 C 1.80 1.80 1.80 1.76 +0.34 43 1 22 +1
29SEP27 38.00 C 1.72 1.72 1.72 1.59 +0.30 43 95 210 +95
29SEP27 39.00 C 1.64 1.64 1.64 1.44 +0.27 43 1 367 0
29SEP27 40.00 C 0.00 0.00 0.00 1.30 +0.23 43 0 133 0
29SEP27 41.00 C 1.37 1.51 1.37 1.18 +0.21 43 106 502 +103
29SEP27 42.00 C 0.00 0.00 0.00 1.06 +0.18 42 0 136 0
29SEP27 43.00 C 1.03 1.03 1.03 0.96 +0.16 42 12 157 +12
29SEP27 44.00 C 1.16 1.16 1.12 0.87 +0.14 42 17 184 +17
29SEP27 45.00 C 1.04 1.08 1.04 0.78 +0.11 42 3 192 +2
29SEP27 46.00 C 1.03 1.03 1.03 0.71 +0.10 42 1 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.64 +0.08 42 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.58 +0.07 42 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.52 +0.06 42 0 204 0
29SEP27 50.00 C 0.81 0.81 0.81 0.47 +0.05 42 5 277 0
29SEP27 52.50 C 0.63 0.63 0.63 0.36 +0.02 42 1 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.28 0.00 42 0 39 0
29SEP27 57.50 C 0.52 0.52 0.52 0.22 0.00 42 1 131 +1
29SEP27 60.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 51 0
29SEP27 67.50 C 0.34 0.34 0.34 0.08 -0.03 41 1 8 +1
29SEP27 70.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 510 0
TOTAL CALL 50,861 524,432 +16,009
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 176 0 40 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 169 0 8 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
16OCT26 21.50 P 0.01 0.01 0.01 0.01 0.00 125 20 112 -19
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 370 0
16OCT26 22.50 P 0.02 0.02 0.02 0.01 -0.01 100 70 232 0
16OCT26 23.00 P 0.02 0.02 0.01 0.01 -0.03 87 476 1,005 +369
16OCT26 23.50 P 0.04 0.04 0.03 0.01 -0.06 75 7 431 -5
16OCT26 24.00 P 0.14 0.14 0.02 0.02 -0.12 72 989 2,438 +226
16OCT26 24.50 P 0.22 0.25 0.02 0.04 -0.21 68 120 292 -74
16OCT26 25.00 P 0.54 0.61 0.05 0.07 -0.38 62 862 464 -51
16OCT26 25.50 P 0.53 0.53 0.10 0.15 -0.62 60 1,295 581 +89
16OCT26 26.00 P 0.89 0.89 0.19 0.29 -0.85 58 1,347 560 +428
16OCT26 26.50 P 1.07 1.17 0.37 0.51 -1.06 57 246 109 +109
16OCT26 27.00 P 0.91 1.02 0.63 0.86 -1.21 62 514 122 +119
16OCT26 27.50 P 1.17 1.18 1.17 1.28 -1.27 69 33 33 +33
16OCT26 28.00 P 0.00 0.00 0.00 1.74 -1.26 78 10 6 +3
16OCT26 28.50 P 0.00 0.00 0.00 2.22 -1.32 88 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 2.72 -1.32 101 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 3.22 -1.24 114 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 3.73 -1.31 129 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 4.25 -1.21 147 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 4.75 -1.29 159 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 5.25 -1.29 171 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 5.75 -1.21 182 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 6.25 -1.29 193 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.75 -1.24 203 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 7.25 -1.24 213 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.75 -1.24 223 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 8.25 -1.24 233 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.75 -1.24 243 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 9.25 -1.24 252 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.75 -1.24 261 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 63 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 70 0 13 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 -0.01 59 0 3 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 123 0
23OCT26 22.50 P 0.03 0.03 0.03 0.01 -0.06 47 1 87 0
23OCT26 23.00 P 0.12 0.12 0.07 0.02 -0.10 46 269 531 +239
23OCT26 23.50 P 0.18 0.18 0.07 0.05 -0.15 48 82 202 +58
23OCT26 24.00 P 0.24 0.25 0.11 0.09 -0.22 47 40 161 +5
23OCT26 24.50 P 0.29 0.33 0.15 0.15 -0.34 46 128 114 +43
23OCT26 25.00 P 0.37 0.37 0.23 0.26 -0.44 47 270 321 +211
23OCT26 25.50 P 0.53 0.53 0.35 0.40 -0.59 47 1,367 974 +752
23OCT26 26.00 P 1.33 1.33 0.48 0.60 -0.73 47 1,206 1,014 +1,013
23OCT26 26.50 P 0.72 0.79 0.66 0.85 -0.87 48 375 375 +375
23OCT26 27.00 P 2.30 2.30 0.94 1.17 -0.98 49 107 100 +98
23OCT26 27.50 P 0.00 0.00 0.00 1.53 -1.02 51 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 1.93 -1.08 53 0 1 0
23OCT26 28.50 P 0.00 0.00 0.00 2.36 -1.18 56 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 2.82 -1.22 60 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 3.22 -1.29 55 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 3.73 -1.31 62 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 4.25 -1.30 71 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 4.75 -1.29 76 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 5.27 -1.27 85 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 5.77 -1.27 90 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 6.27 -1.28 96 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 6.77 -1.27 101 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 7.26 -1.28 104 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 7.77 -1.26 110 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 8.27 -1.27 115 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 8.77 -1.22 120 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 9.27 -1.22 124 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 9.77 -1.22 128 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 146 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 466 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 462 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,219 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 926 0
29OCT26 20.00 P 0.02 0.02 0.02 0.01 -0.02 59 99 1,221 -59
29OCT26 21.00 P 0.05 0.05 0.04 0.03 -0.03 59 165 6,347 +29
29OCT26 22.00 P 0.09 0.09 0.06 0.06 -0.06 55 157 4,542 -139
29OCT26 23.00 P 0.19 0.19 0.10 0.11 -0.13 51 444 9,463 -9
29OCT26 24.00 P 0.50 0.50 0.18 0.23 -0.24 49 1,630 6,528 -76
29OCT26 25.00 P 0.86 0.86 0.35 0.45 -0.43 48 2,205 10,153 +423
29OCT26 26.00 P 1.46 1.46 0.64 0.79 -0.69 46 2,404 6,301 -1,379
29OCT26 27.00 P 2.21 2.21 1.19 1.37 -0.89 48 1,455 5,343 -293
29OCT26 28.00 P 1.88 1.88 1.88 2.10 -1.03 51 2 3,898 0
29OCT26 29.00 P 3.79 3.79 2.76 2.94 -1.10 55 91 2,948 +30
29OCT26 30.00 P 4.26 4.26 4.26 3.75 -1.29 51 3 341 +3
29OCT26 31.00 P 0.00 0.00 0.00 4.75 -1.29 60 0 272 0
29OCT26 32.00 P 5.60 5.60 5.60 5.77 -1.27 71 4 4 0
29OCT26 33.00 P 0.00 0.00 0.00 6.77 -1.27 79 0 458 0
29OCT26 34.00 P 0.00 0.00 0.00 7.77 -1.26 87 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.77 -1.22 94 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.77 -1.22 101 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.65 -1.34 85 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.65 -1.34 91 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.66 -1.33 99 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.66 -1.33 105 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.65 -1.34 107 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.66 -1.33 115 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.66 -1.33 120 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.66 -1.33 124 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.66 -1.33 129 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.66 -1.33 133 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.66 -1.33 137 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.66 -1.33 141 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.66 -1.33 145 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.66 -1.33 149 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.16 -1.32 159 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.66 -1.32 168 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.16 -1.32 177 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.65 -1.33 180 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.16 -1.32 193 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.66 -1.32 200 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.15 -1.33 202 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.65 -1.33 209 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.15 -1.33 215 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.66 -1.32 226 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.15 -1.33 227 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 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 0 100 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 94 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 85 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
27NOV26 16.50 P 0.03 0.03 0.03 0.01 0.00 56 100 108 -100
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 160 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 267 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 244 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 -0.03 51 10 569 0
27NOV26 19.50 P 0.10 0.10 0.10 0.08 -0.04 52 43 509 +5
27NOV26 20.00 P 0.12 0.13 0.12 0.10 -0.06 51 27 1,145 +2
27NOV26 21.00 P 0.25 0.25 0.18 0.18 -0.10 50 543 3,946 +35
27NOV26 22.00 P 0.45 0.45 0.27 0.30 -0.15 49 382 3,626 -55
27NOV26 23.00 P 0.63 0.63 0.44 0.48 -0.22 49 145 11,665 +54
27NOV26 24.00 P 1.05 1.05 0.64 0.72 -0.32 48 1,971 5,001 +228
27NOV26 25.00 P 1.40 1.40 0.93 1.05 -0.45 47 1,458 5,822 +109
27NOV26 26.00 P 2.07 2.07 1.31 1.49 -0.59 47 819 4,080 -238
27NOV26 27.00 P 2.40 2.40 1.91 2.05 -0.71 48 109 2,387 +57
27NOV26 28.00 P 2.63 2.69 2.38 2.72 -0.81 49 230 2,052 +30
27NOV26 29.00 P 3.59 3.59 3.59 3.43 -0.93 49 23 1,442 -23
27NOV26 30.00 P 4.13 4.13 4.13 4.26 -0.91 51 3 577 0
27NOV26 31.00 P 0.00 0.00 0.00 5.12 -0.99 53 0 169 0
27NOV26 32.00 P 0.00 0.00 0.00 6.01 -1.09 55 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 6.94 -1.11 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.79 -1.25 54 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 8.77 -1.27 58 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 9.77 -1.22 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.77 -1.26 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.71 -1.28 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.71 -1.28 69 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.77 -1.22 77 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.71 -1.28 75 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.71 -1.28 79 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.77 -1.22 88 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.71 -1.28 85 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.77 -1.22 94 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.71 -1.28 91 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.71 -1.28 94 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.71 -1.32 96 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.71 -1.28 99 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.77 -1.27 108 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.21 -1.28 108 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.77 -1.22 120 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.27 -1.22 126 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.71 -1.29 124 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.21 -1.29 129 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.70 -1.29 133 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.20 -1.29 138 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.70 -1.29 142 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.20 -1.31 146 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.70 -1.31 151 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.20 -1.31 155 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 100 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 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20,254 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 542 0
30DEC26 16.00 P 0.05 0.05 0.05 0.01 -0.02 45 50 754 +50
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 381 0
30DEC26 17.00 P 0.08 0.08 0.08 0.03 -0.02 46 2 618 0
30DEC26 17.50 P 0.11 0.11 0.11 0.04 -0.03 45 50 470 0
30DEC26 18.00 P 0.12 0.12 0.12 0.06 -0.04 46 10 592 0
30DEC26 18.50 P 0.13 0.14 0.13 0.08 -0.05 45 6 741 0
30DEC26 19.00 P 0.16 0.16 0.16 0.11 -0.07 45 8 1,508 -4
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.08 45 0 2,146 0
30DEC26 20.00 P 0.25 0.25 0.22 0.20 -0.10 45 23 4,149 -3
30DEC26 21.00 P 0.39 0.39 0.33 0.32 -0.16 45 463 12,725 0
30DEC26 22.00 P 0.63 0.63 0.47 0.51 -0.21 45 568 4,699 +38
30DEC26 23.00 P 0.91 0.91 0.68 0.75 -0.25 45 1,831 20,752 -544
30DEC26 24.00 P 1.27 1.27 0.94 1.07 -0.33 45 1,253 9,777 -373
30DEC26 25.00 P 1.85 1.85 1.28 1.45 -0.43 45 511 16,119 +335
30DEC26 26.00 P 1.85 1.93 1.71 1.92 -0.53 45 817 6,371 +358
30DEC26 27.00 P 2.73 2.73 2.37 2.47 -0.64 45 1,343 8,078 -384
30DEC26 28.00 P 3.05 3.05 2.98 3.10 -0.70 46 4 6,785 0
30DEC26 29.00 P 0.00 0.00 0.00 3.81 -0.85 47 0 9,051 0
30DEC26 30.00 P 0.00 0.00 0.00 4.62 -0.92 49 0 10,135 0
30DEC26 31.00 P 0.00 0.00 0.00 5.33 -1.03 47 5 4,452 0
30DEC26 32.00 P 6.25 6.25 6.25 6.20 -1.09 49 2 6,797 -2
30DEC26 33.00 P 0.00 0.00 0.00 7.06 -1.08 49 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 7.96 -1.19 50 0 1,171 0
30DEC26 35.00 P 0.00 0.00 0.00 8.88 -1.21 51 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 9.82 -1.22 51 0 6,866 0
30DEC26 37.00 P 0.00 0.00 0.00 10.77 -1.28 52 0 2,661 0
30DEC26 38.00 P 12.10 12.10 11.50 11.71 -1.33 52 8 2,671 -7
30DEC26 39.00 P 0.00 0.00 0.00 12.71 -1.35 55 0 509 0
30DEC26 40.00 P 13.85 13.85 13.85 13.77 -1.26 61 5 698 +5
30DEC26 41.00 P 0.00 0.00 0.00 14.71 -1.34 60 0 485 0
30DEC26 42.00 P 0.00 0.00 0.00 15.71 -1.35 63 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.77 -1.27 69 0 384 0
30DEC26 44.00 P 0.00 0.00 0.00 17.71 -1.35 67 0 60 0
30DEC26 45.00 P 18.69 18.81 18.69 18.77 -1.22 74 12 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 19.71 -1.35 72 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.71 -1.35 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.71 -1.35 76 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.71 -1.37 78 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.77 -1.29 85 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.21 -1.37 86 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.77 -1.29 95 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.27 -1.29 99 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.71 -1.35 99 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.21 -1.34 103 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.70 -1.35 106 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.20 -1.35 109 0 0 0
30DEC26 70.00 P 43.70 43.81 43.52 43.70 -1.33 113 36 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.20 -1.36 116 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.70 -1.36 119 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.20 -1.36 123 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.64 -1.42 117 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 80 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 74 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.02 -0.03 44 0 10 0
28JAN27 16.00 P 0.09 0.09 0.09 0.03 -0.03 44 30 33 +28
28JAN27 16.50 P 0.00 0.00 0.00 0.04 -0.05 44 0 17 0
28JAN27 17.00 P 0.00 0.00 0.00 0.05 -0.06 43 0 98 0
28JAN27 17.50 P 0.00 0.00 0.00 0.07 -0.08 43 0 3 0
28JAN27 18.00 P 0.21 0.21 0.21 0.10 -0.09 43 5 92 +5
28JAN27 18.50 P 0.25 0.25 0.25 0.13 -0.11 43 100 270 +100
28JAN27 19.00 P 0.00 0.00 0.00 0.17 -0.14 43 0 245 0
28JAN27 19.50 P 0.38 0.38 0.38 0.23 -0.15 43 1 286 0
28JAN27 20.00 P 0.44 0.44 0.35 0.29 -0.18 43 33 1,680 +30
28JAN27 21.00 P 0.48 0.48 0.48 0.45 -0.22 43 1 908 0
28JAN27 22.00 P 0.85 0.85 0.85 0.67 -0.25 43 4 2,866 0
28JAN27 23.00 P 0.93 0.95 0.93 0.96 -0.30 44 180 2,635 +30
28JAN27 24.00 P 1.21 1.21 1.21 1.31 -0.35 44 1 2,370 +1
28JAN27 25.00 P 2.03 2.03 1.65 1.73 -0.41 44 469 1,351 +466
28JAN27 26.00 P 2.09 2.12 2.09 2.20 -0.52 44 130 227 +130
28JAN27 27.00 P 2.70 2.70 2.65 2.76 -0.60 44 151 81 -100
28JAN27 28.00 P 0.00 0.00 0.00 3.38 -0.70 45 1 90 0
28JAN27 29.00 P 0.00 0.00 0.00 4.05 -0.81 45 0 59 0
28JAN27 30.00 P 0.00 0.00 0.00 4.82 -0.83 46 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.55 -0.97 46 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.44 -0.94 48 0 5 0
28JAN27 33.00 P 0.00 0.00 0.00 7.19 -1.15 46 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.17 -1.06 49 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.07 -1.11 50 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.98 -1.14 51 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.91 -1.17 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.79 -1.26 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.71 -1.35 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.77 -1.28 54 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.71 -1.34 53 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.71 -1.35 55 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.77 -1.28 61 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.71 -1.35 60 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.77 -1.28 65 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.71 -1.35 64 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.71 -1.35 66 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.77 -1.29 71 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.71 -1.37 69 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.77 -1.29 75 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 26.21 -1.37 75 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.77 -1.29 84 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 31.27 -1.29 88 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.71 -1.35 87 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 36.21 -1.34 91 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.70 -1.35 94 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 -0.04 46 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 -0.06 45 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.06 45 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.09 45 0 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 -0.10 45 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.11 45 0 4,824 0
30MAR27 18.50 P 0.44 0.44 0.44 0.36 -0.13 44 3 3,390 0
30MAR27 19.00 P 0.48 0.48 0.48 0.44 -0.15 44 60 1,284 +60
30MAR27 19.50 P 0.00 0.00 0.00 0.52 -0.17 44 0 1,048 0
30MAR27 20.00 P 0.64 0.64 0.60 0.62 -0.18 44 10 4,669 -4
30MAR27 21.00 P 1.04 1.04 0.80 0.84 -0.20 44 35 6,201 +30
30MAR27 22.00 P 0.00 0.00 0.00 1.11 -0.23 44 0 7,661 0
30MAR27 23.00 P 1.46 1.46 1.30 1.40 -0.30 43 46 6,025 -30
30MAR27 24.00 P 1.91 1.91 1.73 1.79 -0.35 43 42 3,487 -2
30MAR27 25.00 P 2.20 2.20 2.05 2.20 -0.44 43 912 8,211 +593
30MAR27 26.00 P 2.60 2.63 2.55 2.70 -0.50 43 516 13,189 +485
30MAR27 27.00 P 3.15 3.15 3.15 3.26 -0.55 43 2 15,189 0
30MAR27 28.00 P 0.00 0.00 0.00 3.87 -0.64 43 0 6,587 0
30MAR27 29.00 P 0.00 0.00 0.00 4.51 -0.71 43 0 3,941 0
30MAR27 30.00 P 5.20 5.20 5.10 5.25 -0.92 44 3 6,481 -3
30MAR27 31.00 P 0.00 0.00 0.00 6.01 -0.86 45 0 1,887 0
30MAR27 32.00 P 7.00 7.00 6.70 6.67 -1.03 43 2 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 7.55 -1.04 45 0 5,561 0
30MAR27 34.00 P 8.24 8.24 8.24 8.42 -1.07 46 30 6,480 +30
30MAR27 35.00 P 0.00 0.00 0.00 9.29 -1.11 46 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.15 -1.11 46 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.06 -1.09 47 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.96 -1.17 47 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.89 -1.18 47 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.77 -1.28 45 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 14.77 -1.28 47 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.73 -1.33 48 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 16.77 -1.28 51 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.71 -1.35 50 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 18.77 -1.28 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.71 -1.35 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.71 -1.35 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.77 -1.29 60 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.71 -1.37 59 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.77 -1.29 63 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 26.21 -1.37 64 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.77 -1.29 70 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.27 -1.30 74 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.71 -1.35 74 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.21 -1.34 77 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.70 -1.35 79 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.20 -1.35 82 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.70 -1.34 84 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.20 -1.36 87 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.70 -1.36 89 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.20 -1.36 92 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
29JUN27 13.00 P 0.19 0.19 0.19 0.05 -0.05 42 1 5 +1
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.06 42 0 56 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.07 42 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 -0.09 42 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.11 42 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 -0.12 42 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.23 -0.13 42 0 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 -0.15 42 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.35 -0.17 42 0 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.42 -0.19 42 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.51 -0.21 42 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 -0.24 42 0 425 0
29JUN27 19.00 P 0.84 0.84 0.82 0.71 -0.24 43 130 1,046 +130
29JUN27 19.50 P 0.93 0.93 0.93 0.82 -0.27 43 10 717 0
29JUN27 20.00 P 1.00 1.03 1.00 0.94 -0.28 43 52 838 +28
29JUN27 21.00 P 1.36 1.36 1.36 1.23 -0.29 43 100 4,142 0
29JUN27 22.00 P 1.86 1.86 1.86 1.58 -0.28 43 30 2,003 +30
29JUN27 23.00 P 1.95 1.95 1.84 1.95 -0.30 43 122 4,649 +79
29JUN27 24.00 P 2.31 2.31 2.31 2.36 -0.35 43 20 3,893 0
29JUN27 25.00 P 2.67 2.67 2.67 2.80 -0.42 43 1 2,894 0
29JUN27 26.00 P 3.28 3.28 3.28 3.28 -0.51 42 20 8,086 0
29JUN27 27.00 P 3.78 3.78 3.78 3.90 -0.49 43 1 1,271 -1
29JUN27 28.00 P 0.00 0.00 0.00 4.46 -0.46 43 0 8,674 0
29JUN27 29.00 P 0.00 0.00 0.00 5.12 -0.68 43 0 1,458 0
29JUN27 30.00 P 5.68 5.68 5.68 5.76 -0.78 43 24 4,391 +24
29JUN27 31.00 P 7.34 7.34 7.34 6.49 -0.82 43 30 1,976 +30
29JUN27 32.00 P 0.00 0.00 0.00 7.24 -0.87 43 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.06 -0.85 44 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 8.82 -0.92 44 0 34 0
29JUN27 35.00 P 0.00 0.00 0.00 9.64 -0.97 44 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.48 -1.04 44 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 11.34 -1.07 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.20 -1.13 44 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.09 -1.15 44 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.04 -1.06 45 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 14.89 -1.20 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.81 -1.25 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.77 -1.29 44 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.71 -1.35 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.77 -1.29 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.71 -1.35 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.71 -1.35 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.77 -1.29 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.71 -1.37 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.77 -1.29 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.21 -1.37 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.77 -1.29 60 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.27 -1.31 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.71 -1.35 63 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.21 -1.34 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.70 -1.35 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.20 -1.35 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.70 -1.34 73 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.20 -1.36 75 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.70 -1.36 77 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.20 -1.36 79 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 -0.03 40 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 -0.04 41 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.07 41 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 -0.07 41 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 -0.10 40 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 -0.11 41 0 21 0
29SEP27 13.50 P 0.00 0.00 0.00 0.13 -0.12 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 -0.15 41 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.20 -0.17 41 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.25 -0.19 41 0 165 0
29SEP27 15.50 P 0.00 0.00 0.00 0.31 -0.21 41 0 132 0
29SEP27 16.00 P 0.00 0.00 0.00 0.37 -0.24 41 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.45 -0.26 41 0 103 0
29SEP27 17.00 P 0.00 0.00 0.00 0.54 -0.27 41 0 13 0
29SEP27 17.50 P 0.00 0.00 0.00 0.62 -0.30 41 0 103 0
29SEP27 18.00 P 0.00 0.00 0.00 0.74 -0.31 42 0 12 0
29SEP27 18.50 P 0.00 0.00 0.00 0.85 -0.31 42 0 345 0
29SEP27 19.00 P 1.12 1.12 1.12 0.97 -0.32 42 100 262 +100
29SEP27 19.50 P 0.00 0.00 0.00 1.12 -0.31 42 0 275 0
29SEP27 20.00 P 1.37 1.37 1.37 1.27 -0.31 42 10 317 0
29SEP27 21.00 P 1.68 1.68 1.66 1.60 -0.31 42 110 603 0
29SEP27 22.00 P 1.97 1.97 1.97 1.97 -0.32 42 30 725 +30
29SEP27 23.00 P 2.71 2.71 2.71 2.39 -0.31 43 95 1,132 +95
29SEP27 24.00 P 3.01 3.01 2.81 2.74 -0.52 42 104 1,151 +101
29SEP27 25.00 P 3.21 3.21 3.12 3.28 -0.41 42 8 943 0
29SEP27 26.00 P 3.81 3.81 3.81 3.78 -0.48 42 3 705 +3
29SEP27 27.00 P 0.00 0.00 0.00 4.35 -0.50 42 0 342 0
29SEP27 28.00 P 0.00 0.00 0.00 4.95 -0.55 42 0 1,032 0
29SEP27 29.00 P 5.46 5.46 5.46 5.58 -0.66 42 7 172 +7
29SEP27 30.00 P 6.10 6.10 6.10 6.28 -0.70 43 200 319 +200
29SEP27 31.00 P 0.00 0.00 0.00 6.93 -0.79 43 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 7.66 -0.82 43 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.44 -0.85 43 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 9.20 -0.90 43 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 10.00 -0.96 43 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 10.84 -0.94 44 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 11.65 -1.02 43 0 6 0
29SEP27 38.00 P 0.00 0.00 0.00 12.52 -1.04 44 0 69 0
29SEP27 39.00 P 0.00 0.00 0.00 13.42 -1.03 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.24 -1.11 44 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.13 -1.06 44 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 16.02 -1.13 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.93 -1.13 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.85 -1.23 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.79 -1.27 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.74 -1.32 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.71 -1.35 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.77 -1.29 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.71 -1.37 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.77 -1.29 49 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.21 -1.37 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.77 -1.29 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.27 -1.31 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.71 -1.35 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.21 -1.34 60 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.70 -1.35 62 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.20 -1.35 64 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.70 -1.34 66 0 0 0
TOTAL PUT 35,338 508,201 +4,830
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$ 204.200
16OCT26 157.50 C 0.00 0.00 0.00 46.73 -7.82 107 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 44.23 -7.82 99 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 41.74 -7.82 110 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 39.25 -7.83 110 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 36.76 -7.84 107 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 34.28 -7.85 106 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 31.82 -7.85 107 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 29.38 -7.85 107 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 26.97 -7.85 107 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 24.60 -7.84 107 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 22.28 -7.81 107 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 20.03 -7.77 107 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 17.86 -7.69 107 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 15.79 -7.59 107 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 13.86 -7.42 108 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 11.64 -7.05 100 0 1 0
16OCT26 197.50 C 0.00 0.00 0.00 10.00 -6.82 101 0 47 0
16OCT26 200.00 C 13.00 15.33 7.92 8.50 -6.56 103 97 118 +32
16OCT26 202.50 C 14.80 14.80 7.00 7.15 -6.25 104 48 36 -21
16OCT26 205.00 C 11.71 11.71 6.00 5.94 -5.91 104 21 865 -5
16OCT26 207.50 C 8.00 11.30 4.69 4.89 -5.53 105 30 511 0
16OCT26 210.00 C 6.00 8.37 3.80 3.98 -5.12 105 311 7,000 0
16OCT26 212.50 C 7.70 7.70 7.70 3.20 -4.70 105 15 96 +15
16OCT26 215.00 C 5.10 6.20 2.46 2.57 -4.24 106 249 310 +13
16OCT26 217.50 C 5.40 5.40 4.85 2.08 -3.78 108 29 153 -5
16OCT26 220.00 C 3.00 4.40 1.68 1.64 -3.33 108 129 1,520 -24
16OCT26 222.50 C 3.29 3.29 1.40 1.26 -3.08 108 175 493 +4
16OCT26 225.00 C 2.78 2.78 1.19 0.96 -2.74 108 25 5,095 +10
16OCT26 227.50 C 1.66 2.40 0.97 0.72 -2.41 108 90 163 -65
16OCT26 230.00 C 1.39 2.54 1.39 0.53 -2.06 108 30 316 0
16OCT26 232.50 C 1.16 1.66 1.16 0.39 -1.75 108 30 246 -30
16OCT26 235.00 C 0.00 0.00 0.00 0.28 -1.47 108 0 174 0
16OCT26 237.50 C 0.00 0.00 0.00 0.20 -1.22 107 0 135 0
16OCT26 240.00 C 0.30 0.30 0.30 0.15 -1.00 108 4 505 -4
16OCT26 242.50 C 0.00 0.00 0.00 0.10 -0.83 107 0 92 0
16OCT26 245.00 C 0.62 0.62 0.45 0.07 -0.67 107 60 725 +25
16OCT26 247.50 C 0.00 0.00 0.00 0.05 -0.54 108 0 321 0
16OCT26 250.00 C 0.31 0.31 0.31 0.04 -0.42 110 20 367 -20
16OCT26 252.50 C 0.00 0.00 0.00 0.03 -0.33 111 0 270 0
16OCT26 255.00 C 0.00 0.00 0.00 0.02 -0.26 111 0 204 0
16OCT26 257.50 C 0.00 0.00 0.00 0.01 -0.21 108 0 135 0
16OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.16 112 0 1,273 0
16OCT26 262.50 C 0.00 0.00 0.00 0.01 -0.12 116 0 103 0
16OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.09 119 0 1 0
16OCT26 267.50 C 0.00 0.00 0.00 0.01 -0.06 123 0 37 0
16OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.05 127 0 235 0
16OCT26 272.50 C 0.00 0.00 0.00 0.01 -0.03 131 0 15 0
16OCT26 275.00 C 0.00 0.00 0.00 0.01 -0.02 135 0 25 0
16OCT26 277.50 C 0.00 0.00 0.00 0.01 -0.01 138 0 115 0
16OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 142 0 214 0
16OCT26 282.50 C 0.00 0.00 0.00 0.01 0.00 146 0 45 0
16OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2,000 0
16OCT26 287.50 C 0.00 0.00 0.00 0.01 0.00 153 0 163 0
16OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,051 0
16OCT26 292.50 C 0.00 0.00 0.00 0.01 0.00 160 0 60 0
16OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 163 0 8 0
16OCT26 297.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 170 0 10 0
23OCT26 162.50 C 0.00 0.00 0.00 42.31 -7.75 87 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 39.96 -7.72 86 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 37.65 -7.68 87 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 35.38 -7.64 86 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 33.16 -7.58 87 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 30.99 -7.51 87 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 28.88 -7.43 87 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 26.84 -7.32 87 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 24.86 -7.21 87 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 22.96 -7.08 87 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 21.14 -6.94 87 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 19.40 -6.78 87 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 17.75 -6.60 87 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 15.70 -6.90 82 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 14.27 -6.65 83 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 12.92 -5.81 83 0 8 0
23OCT26 202.50 C 0.00 0.00 0.00 11.67 -5.59 84 0 0 0
23OCT26 205.00 C 10.36 10.36 10.36 10.50 -5.36 84 10 10 +10
23OCT26 207.50 C 0.00 0.00 0.00 9.42 -5.11 84 0 30 0
23OCT26 210.00 C 10.53 10.53 10.53 8.43 -4.86 85 15 60 +15
23OCT26 212.50 C 10.19 10.19 10.19 7.51 -4.61 85 150 200 +135
23OCT26 215.00 C 6.15 6.15 6.15 6.67 -4.36 85 2 122 0
23OCT26 217.50 C 7.50 7.50 7.50 5.91 -4.10 85 1 137 +1
23OCT26 220.00 C 6.48 9.10 4.80 5.22 -3.85 85 1,280 998 +343
23OCT26 222.50 C 7.06 7.06 7.06 4.59 -3.60 85 2 32 0
23OCT26 225.00 C 0.00 0.00 0.00 4.03 -3.35 85 0 30 0
23OCT26 227.50 C 0.00 0.00 0.00 3.52 -3.12 85 0 135 0
23OCT26 230.00 C 5.95 5.95 5.95 3.12 -2.83 86 1 46 +1
23OCT26 232.50 C 5.55 5.55 5.55 2.77 -2.58 87 10 45 +10
23OCT26 235.00 C 3.62 3.62 3.62 2.46 -2.35 87 15 15 +15
23OCT26 237.50 C 0.00 0.00 0.00 2.13 -2.24 87 0 0 0
23OCT26 240.00 C 2.80 2.80 2.80 1.83 -2.11 87 10 10 +10
23OCT26 242.50 C 0.00 0.00 0.00 1.58 -1.97 87 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 1.35 -1.79 87 0 0 0
23OCT26 247.50 C 2.65 2.65 2.65 1.16 -1.62 87 1 15 0
23OCT26 250.00 C 1.50 1.50 1.25 0.99 -1.46 87 26 45 +20
23OCT26 252.50 C 0.00 0.00 0.00 0.84 -1.31 87 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.71 -1.18 87 0 12 0
23OCT26 257.50 C 0.00 0.00 0.00 0.60 -1.06 87 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 0.51 -0.90 87 0 5 0
23OCT26 262.50 C 0.00 0.00 0.00 0.42 -0.81 87 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 0.35 -0.75 87 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 76.92 -7.80 91 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 74.22 -8.02 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 71.97 -7.80 90 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 69.50 -7.80 90 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 67.05 -7.79 90 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 64.61 -7.77 90 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 62.18 -7.76 90 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 59.77 -7.75 90 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 57.37 -7.73 90 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 54.77 -7.94 82 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 52.66 -7.67 90 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 49.64 -8.34 69 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 47.29 -8.37 71 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 45.09 -8.27 76 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 43.60 -7.49 90 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 41.43 -7.43 90 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 38.44 -8.23 79 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 37.24 -7.28 90 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 35.22 -7.19 90 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 33.25 -5.89 90 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 31.35 -6.98 90 0 1 0
29OCT26 180.00 C 0.00 0.00 0.00 29.50 -6.87 90 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 27.72 -6.74 90 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 26.00 -6.61 90 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 24.35 -6.46 90 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 22.77 -6.31 90 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 21.25 -6.15 90 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 19.80 -5.99 90 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 17.87 -6.37 87 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 16.60 -6.15 87 0 38 0
29OCT26 205.00 C 0.00 0.00 0.00 14.25 -5.11 87 0 72 0
29OCT26 210.00 C 14.60 15.40 11.45 12.16 -4.73 88 230 327 +215
29OCT26 215.00 C 14.54 14.54 14.54 10.31 -4.36 88 10 2,015 +10
29OCT26 220.00 C 12.00 12.00 8.15 8.69 -4.61 88 132 2,957 +74
29OCT26 225.00 C 7.11 7.11 6.97 7.29 -3.60 89 450 1,525 +450
29OCT26 230.00 C 8.64 8.64 5.90 6.07 -3.25 89 119 1,574 +17
29OCT26 235.00 C 4.90 5.06 4.90 5.03 -2.91 89 250 1,306 +150
29OCT26 240.00 C 4.27 4.33 4.27 4.39 -2.35 91 250 1,216 +250
29OCT26 245.00 C 0.00 0.00 0.00 3.62 -2.22 91 0 887 0
29OCT26 250.00 C 3.80 3.80 3.00 2.95 -2.10 91 180 943 +30
29OCT26 255.00 C 0.00 0.00 0.00 2.40 -1.80 91 0 1,129 0
29OCT26 260.00 C 3.54 3.54 3.54 1.94 -1.60 91 10 2,110 +10
29OCT26 265.00 C 0.00 0.00 0.00 1.56 -1.38 91 0 2,426 0
29OCT26 270.00 C 0.00 0.00 0.00 1.26 -1.18 91 0 3,650 0
29OCT26 275.00 C 0.00 0.00 0.00 1.00 -1.01 91 0 4,012 0
29OCT26 280.00 C 0.00 0.00 0.00 0.80 -0.85 91 0 1,981 0
29OCT26 285.00 C 0.00 0.00 0.00 0.64 -0.72 91 0 1,051 0
29OCT26 290.00 C 0.97 0.97 0.97 0.50 -0.61 90 100 1,204 -100
29OCT26 295.00 C 0.00 0.00 0.00 0.38 -0.52 90 0 2,168 0
29OCT26 300.00 C 0.00 0.00 0.00 0.30 -0.44 90 0 5,790 0
29OCT26 310.00 C 0.82 0.82 0.78 0.19 -0.28 90 21 4,505 0
29OCT26 320.00 C 0.55 0.55 0.55 0.12 -0.19 91 1 2,218 -1
29OCT26 330.00 C 0.00 0.00 0.00 0.07 -0.13 90 0 2,241 0
29OCT26 340.00 C 0.00 0.00 0.00 0.05 -0.08 92 0 1,937 0
29OCT26 350.00 C 0.00 0.00 0.00 0.03 -0.06 92 0 4,069 0
29OCT26 360.00 C 0.00 0.00 0.00 0.02 -0.04 93 0 518 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.03 91 0 1,102 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 -0.02 95 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 462 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,745 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5,144 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,624 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 115 0 593 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 121 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 124 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 127 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 132 0 438 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 135 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 137 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 140 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 142 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 145 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 152 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 154 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 158 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 165 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 167 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 169 0 153 0
27NOV26 127.50 C 0.00 0.00 0.00 77.16 -8.97 0 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 74.65 -9.18 0 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 72.03 -9.52 0 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 69.63 -9.67 0 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 68.16 -8.91 71 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 65.41 -9.45 64 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 63.37 -9.32 68 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 61.32 -7.11 71 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 59.33 -7.05 73 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 57.96 -8.39 80 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 55.44 -6.93 76 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 53.55 -6.87 78 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 51.70 -6.80 79 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 49.89 -6.73 79 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 48.12 -6.65 80 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 46.39 -6.57 81 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 44.70 -6.48 82 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 43.05 -6.40 82 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 41.44 -6.31 82 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 41.10 -4.99 88 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 38.35 -6.13 83 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 38.00 -4.90 88 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 36.52 -4.84 88 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 34.02 -5.84 84 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 33.67 -4.73 88 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 31.35 -5.62 85 0 24 0
27NOV26 192.50 C 0.00 0.00 0.00 31.00 -5.69 88 0 30 0
27NOV26 195.00 C 0.00 0.00 0.00 28.84 -5.41 85 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 27.64 -6.33 85 0 75 0
27NOV26 200.00 C 0.00 0.00 0.00 26.49 -5.19 85 0 119 0
27NOV26 205.00 C 29.00 29.00 28.06 24.29 -4.98 86 45 150 +30
27NOV26 210.00 C 23.00 23.00 20.70 22.25 -4.75 86 25 90 +25
27NOV26 215.00 C 0.00 0.00 0.00 20.34 -4.54 86 0 371 0
27NOV26 220.00 C 0.00 0.00 0.00 18.58 -4.31 86 0 236 0
27NOV26 225.00 C 0.00 0.00 0.00 16.95 -4.09 87 0 1,065 0
27NOV26 230.00 C 0.00 0.00 0.00 15.45 -3.87 87 0 834 0
27NOV26 235.00 C 0.00 0.00 0.00 14.06 -3.67 87 0 167 0
27NOV26 240.00 C 0.00 0.00 0.00 12.79 -3.45 87 0 371 0
27NOV26 245.00 C 0.00 0.00 0.00 11.61 -3.26 87 0 151 0
27NOV26 250.00 C 10.61 10.61 10.15 10.54 -3.06 87 11 413 +5
27NOV26 255.00 C 10.70 10.70 10.70 9.56 -2.87 87 40 394 -40
27NOV26 260.00 C 0.00 0.00 0.00 8.66 -2.69 87 0 179 0
27NOV26 265.00 C 0.00 0.00 0.00 7.84 -2.52 87 20 305 0
27NOV26 270.00 C 0.00 0.00 0.00 7.20 -2.25 88 0 854 0
27NOV26 275.00 C 0.00 0.00 0.00 6.64 -1.97 89 0 304 0
27NOV26 280.00 C 7.30 7.30 7.30 6.13 -1.84 89 1 260 0
27NOV26 285.00 C 0.00 0.00 0.00 5.55 -1.72 89 0 420 0
27NOV26 290.00 C 0.00 0.00 0.00 5.01 -1.78 89 0 94 0
27NOV26 295.00 C 0.00 0.00 0.00 4.52 -1.75 89 0 136 0
27NOV26 300.00 C 0.00 0.00 0.00 4.08 -1.62 89 0 831 0
27NOV26 310.00 C 0.00 0.00 0.00 3.31 -1.39 89 0 422 0
27NOV26 320.00 C 0.00 0.00 0.00 2.68 -1.19 89 0 699 0
27NOV26 330.00 C 0.00 0.00 0.00 2.17 -1.02 89 0 1,197 0
27NOV26 340.00 C 0.00 0.00 0.00 1.75 -0.87 89 0 673 0
27NOV26 350.00 C 0.00 0.00 0.00 1.42 -0.73 89 0 894 0
27NOV26 360.00 C 0.00 0.00 0.00 1.14 -0.62 89 0 299 0
27NOV26 370.00 C 0.00 0.00 0.00 0.92 -0.53 89 0 172 0
27NOV26 380.00 C 0.00 0.00 0.00 0.72 -0.46 88 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 0.58 -0.36 88 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 0.48 -0.29 89 0 679 0
27NOV26 410.00 C 0.00 0.00 0.00 0.38 -0.25 88 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 0.30 -0.23 88 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 0.25 -0.19 89 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 0.20 -0.16 88 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.16 -0.13 88 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.13 -0.10 88 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.10 -0.09 88 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.08 -0.08 88 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.07 -0.06 89 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.05 -0.06 88 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.04 -0.05 88 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.03 -0.05 87 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.02 -0.04 86 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 98 0 53 0
30DEC26 127.50 C 0.00 0.00 0.00 78.52 -9.96 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 76.49 -9.88 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 74.50 -9.77 68 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 72.53 -7.21 70 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 70.83 -6.94 73 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 70.82 -5.01 85 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 66.83 -7.08 74 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 64.99 -7.04 75 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.19 -6.99 76 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.42 -6.94 76 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 59.68 -6.89 77 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 57.98 -6.83 78 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 56.31 -6.77 78 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 54.68 -6.71 78 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 53.08 -6.65 79 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 51.52 -6.58 79 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 49.99 -6.52 80 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 48.49 -6.46 80 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 47.03 -6.39 80 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 45.61 -6.31 80 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.22 -6.24 81 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 42.86 -6.17 81 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 41.53 -6.10 81 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.24 -6.02 81 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 38.99 -5.93 81 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 37.76 -5.86 82 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 36.57 -5.78 82 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 35.41 -5.70 82 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 34.28 -5.62 82 0 15 0
30DEC26 200.00 C 30.60 30.60 30.60 33.18 -5.54 82 1 50 +1
30DEC26 205.00 C 0.00 0.00 0.00 31.07 -5.37 82 0 15 0
30DEC26 210.00 C 26.50 26.50 26.50 29.08 -5.21 83 6 57 +6
30DEC26 215.00 C 0.00 0.00 0.00 27.21 -5.03 83 0 46 0
30DEC26 220.00 C 0.00 0.00 0.00 25.44 -4.86 83 0 743 0
30DEC26 225.00 C 0.00 0.00 0.00 23.77 -4.70 83 0 15 0
30DEC26 230.00 C 22.08 22.08 22.08 22.21 -4.53 83 2 75 -2
30DEC26 235.00 C 0.00 0.00 0.00 20.74 -4.36 83 0 42 0
30DEC26 240.00 C 0.00 0.00 0.00 19.36 -4.20 83 0 3,942 0
30DEC26 245.00 C 0.00 0.00 0.00 18.06 -4.04 83 0 791 0
30DEC26 250.00 C 0.00 0.00 0.00 17.37 -3.36 85 22 803 0
30DEC26 255.00 C 0.00 0.00 0.00 15.71 -3.73 84 0 2,281 0
30DEC26 260.00 C 0.00 0.00 0.00 15.10 -3.12 85 0 1,166 0
30DEC26 265.00 C 0.00 0.00 0.00 14.08 -3.00 85 0 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 12.72 -3.28 84 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 12.22 -2.77 85 0 844 0
30DEC26 280.00 C 0.00 0.00 0.00 11.39 -2.65 85 0 720 0
30DEC26 285.00 C 0.00 0.00 0.00 10.60 -2.55 85 0 755 0
30DEC26 290.00 C 0.00 0.00 0.00 9.87 -2.44 85 0 998 0
30DEC26 295.00 C 10.50 10.50 10.50 9.19 -2.34 85 2 127 -2
30DEC26 300.00 C 9.00 9.00 9.00 8.56 -2.57 85 50 459 0
30DEC26 310.00 C 0.00 0.00 0.00 7.42 -2.04 85 0 813 0
30DEC26 320.00 C 0.00 0.00 0.00 6.43 -2.11 85 0 1,550 0
30DEC26 330.00 C 0.00 0.00 0.00 5.57 -1.69 85 0 963 0
30DEC26 340.00 C 0.00 0.00 0.00 4.82 -1.73 85 0 1,321 0
30DEC26 350.00 C 0.00 0.00 0.00 4.18 -1.55 85 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 3.62 -1.54 85 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 3.23 -1.30 86 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 2.72 -1.13 85 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 2.35 -1.03 85 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 2.10 -0.95 85 0 505 0
30DEC26 410.00 C 0.00 0.00 0.00 1.77 -0.82 85 0 178 0
30DEC26 420.00 C 0.00 0.00 0.00 1.58 -0.76 85 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 1.33 -0.67 85 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 1.16 -0.64 85 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 1.01 -0.53 85 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 0.87 -0.48 85 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 0.76 -0.46 85 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 0.66 -0.41 85 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 0.58 -0.37 85 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 0.50 -0.33 85 0 80 0
30DEC26 510.00 C 0.00 0.00 0.00 0.44 -0.29 85 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 0.38 -0.27 85 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 0.34 -0.23 85 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 0.29 -0.21 85 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 0.26 -0.18 85 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.22 -0.17 85 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.19 -0.16 85 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.17 -0.14 85 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.15 -0.12 85 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.13 -0.11 85 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 0.11 -0.10 85 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.10 -0.09 85 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.09 -0.08 85 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 0.08 -0.07 85 0 90 0
30DEC26 650.00 C 0.00 0.00 0.00 0.07 -0.06 85 0 90 0
30DEC26 660.00 C 0.00 0.00 0.00 0.06 -0.06 85 0 1,606 0
28JAN27 127.50 C 0.00 0.00 0.00 80.95 -7.53 71 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 79.06 -7.31 72 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 77.20 -7.07 73 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 75.37 -6.99 74 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 73.57 -6.94 75 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 72.24 -6.46 77 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 72.23 -4.68 85 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 68.36 -6.79 77 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 66.69 -6.73 77 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 65.04 -6.69 78 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 63.43 -6.63 78 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 61.85 -6.57 79 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 60.30 -6.51 79 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 58.78 -6.45 79 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 57.29 -6.39 79 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 55.83 -6.33 80 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 54.41 -6.26 80 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 53.01 -6.20 80 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 51.64 -6.14 80 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 50.31 -6.07 81 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 49.00 -6.00 81 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 47.72 -5.94 81 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 46.48 -5.86 81 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 45.25 -5.80 81 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 44.06 -5.73 81 0 350 0
28JAN27 190.00 C 0.00 0.00 0.00 42.90 -5.65 82 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 41.76 -5.59 82 0 18 0
28JAN27 195.00 C 0.00 0.00 0.00 40.65 -5.52 82 0 15 0
28JAN27 197.50 C 0.00 0.00 0.00 39.57 -5.44 82 0 66 0
28JAN27 200.00 C 0.00 0.00 0.00 38.51 -5.37 82 0 30 0
28JAN27 205.00 C 0.00 0.00 0.00 36.47 -5.23 82 0 26 0
28JAN27 210.00 C 0.00 0.00 0.00 34.53 -5.09 82 0 30 0
28JAN27 215.00 C 0.00 0.00 0.00 32.69 -4.94 83 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 30.94 -4.80 83 0 59 0
28JAN27 225.00 C 0.00 0.00 0.00 29.28 -4.65 83 0 22 0
28JAN27 230.00 C 0.00 0.00 0.00 27.70 -4.51 83 0 87 0
28JAN27 235.00 C 0.00 0.00 0.00 26.20 -4.38 83 0 89 0
28JAN27 240.00 C 0.00 0.00 0.00 24.78 -4.24 83 0 44 0
28JAN27 245.00 C 0.00 0.00 0.00 23.44 -4.10 83 0 80 0
28JAN27 250.00 C 19.20 19.20 19.20 22.17 -3.96 83 5 128 +5
28JAN27 255.00 C 0.00 0.00 0.00 20.96 -3.83 83 0 41 0
28JAN27 260.00 C 0.00 0.00 0.00 19.82 -3.70 83 0 101 0
28JAN27 265.00 C 0.00 0.00 0.00 18.74 -3.58 83 0 8 0
28JAN27 270.00 C 0.00 0.00 0.00 17.71 -3.46 84 0 115 0
28JAN27 275.00 C 0.00 0.00 0.00 16.75 -3.33 84 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 15.83 -3.22 84 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 14.97 -3.10 84 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 14.15 -2.99 84 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 13.37 -2.89 84 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 12.64 -2.78 84 0 1 0
28JAN27 310.00 C 0.00 0.00 0.00 11.30 -2.57 84 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 10.10 -2.39 84 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 9.03 -2.21 84 0 1 0
28JAN27 340.00 C 0.00 0.00 0.00 8.16 -1.96 84 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 7.40 -1.71 85 0 21 0
28JAN27 360.00 C 0.00 0.00 0.00 6.74 -1.46 85 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 6.15 -1.24 86 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 5.51 -1.29 86 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 4.93 -1.37 85 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 4.42 -1.33 85 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 3.97 -1.22 85 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 3.56 -1.13 85 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 3.19 -1.04 85 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 2.87 -0.96 85 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 2.58 -0.88 85 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 2.32 -0.81 85 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 2.02 -0.81 85 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 1.88 -0.68 85 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 1.69 -0.63 85 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 1.48 -0.62 85 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 85.34 -7.07 73 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 83.64 -7.03 74 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 82.80 -6.15 77 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 82.79 -4.47 83 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 81.12 -4.48 83 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 77.09 -6.87 75 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 75.52 -7.75 76 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 73.98 -9.28 76 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 72.47 -6.74 76 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 70.98 -6.70 77 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 69.52 -6.65 77 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 68.09 -6.61 77 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 66.69 -6.55 77 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 65.95 -6.65 79 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 65.94 -6.65 83 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 62.63 -8.54 78 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 61.33 -6.36 78 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 60.06 -6.30 78 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 58.81 -6.95 79 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 57.58 -8.17 79 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 56.38 -6.14 79 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 55.73 -5.56 80 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 55.72 -4.36 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 52.91 -5.99 79 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 51.81 -5.93 79 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 50.72 -6.48 79 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 49.66 -7.53 80 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 48.61 -5.77 80 0 0 0
30MAR27 197.50 C 45.67 45.67 45.67 47.59 -6.28 80 2 2 +2
30MAR27 200.00 C 0.00 0.00 0.00 46.59 -7.27 80 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 44.66 -5.54 80 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 42.80 -5.43 80 0 4 0
30MAR27 215.00 C 0.00 0.00 0.00 41.02 -5.32 80 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 39.32 -5.20 80 0 20 0
30MAR27 225.00 C 0.00 0.00 0.00 37.68 -5.10 80 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 36.12 -4.98 81 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 34.62 -4.87 81 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 33.18 -4.76 81 0 325 0
30MAR27 245.00 C 0.00 0.00 0.00 31.81 -4.65 81 0 367 0
30MAR27 250.00 C 0.00 0.00 0.00 30.49 -4.55 81 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 29.23 -4.44 81 0 1,074 0
30MAR27 260.00 C 0.00 0.00 0.00 28.03 -4.33 81 0 1,070 0
30MAR27 265.00 C 0.00 0.00 0.00 26.87 -4.23 81 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 25.77 -4.13 81 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 24.71 -4.03 81 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 23.70 -3.93 81 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 22.73 -3.83 81 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 21.80 -3.74 81 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 20.92 -3.64 81 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 20.07 -3.55 81 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 18.48 -3.37 81 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 17.02 -3.20 81 0 6,188 0
30MAR27 330.00 C 0.00 0.00 0.00 15.69 -3.03 82 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 14.46 -2.88 82 0 1,750 0
30MAR27 350.00 C 0.00 0.00 0.00 13.34 -2.72 82 0 1,717 0
30MAR27 360.00 C 0.00 0.00 0.00 12.34 -2.55 82 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 11.36 -2.45 82 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 10.75 -2.06 82 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 10.03 -1.86 83 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 9.53 -1.51 83 0 109 0
30MAR27 410.00 C 0.00 0.00 0.00 8.81 -1.45 83 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 8.16 -1.43 83 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 7.55 -1.53 83 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 7.00 -1.62 83 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 6.48 -1.64 83 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 6.01 -1.58 83 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 5.58 -1.49 83 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 5.18 -1.41 83 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 4.81 -1.34 83 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 4.47 -1.26 83 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 4.15 -1.20 83 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 3.86 -1.14 83 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 3.60 -1.07 83 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 3.25 -1.11 83 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.03 -1.05 83 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 2.82 -0.99 83 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 2.71 -0.86 83 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 2.45 -0.89 83 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 2.29 -0.84 83 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.20 -0.73 83 0 41 0
30MAR27 610.00 C 0.00 0.00 0.00 1.99 -0.76 83 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.86 -0.72 83 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 1.74 -0.68 83 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 1.63 -0.64 83 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 1.52 -0.61 83 0 3 0
30MAR27 660.00 C 3.19 3.19 3.19 1.47 -0.53 83 20 145 +20
29JUN27 127.50 C 0.00 0.00 0.00 91.84 -6.79 75 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 90.33 -6.75 75 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 88.85 -6.71 76 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 87.39 -6.68 76 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 85.96 -6.63 76 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 84.55 -6.59 76 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 83.16 -6.55 77 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 81.80 -6.51 77 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 80.46 -6.47 77 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 79.14 -6.43 77 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 77.85 -6.38 77 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 76.58 -6.33 78 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 75.33 -6.29 78 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 74.10 -6.24 78 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 72.89 -6.20 78 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 71.70 -6.16 78 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 70.54 -6.11 78 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 69.39 -6.07 78 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 68.26 -6.03 79 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 67.16 -5.98 79 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 66.07 -5.93 79 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 65.00 -5.89 79 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 63.95 -5.84 79 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 63.83 -4.89 81 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 63.82 -3.84 82 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 61.80 -4.82 81 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 61.79 -3.81 82 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 58.98 -5.61 79 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 58.03 -5.57 79 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 57.10 -5.53 80 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 55.30 -5.43 80 0 1 0
29JUN27 210.00 C 0.00 0.00 0.00 53.56 -7.16 80 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 51.87 -5.26 80 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 50.25 -5.16 80 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 48.68 -5.08 80 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 47.17 -4.99 80 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 45.71 -4.90 80 0 35 0
29JUN27 240.00 C 0.00 0.00 0.00 44.30 -4.81 80 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 42.94 -4.73 80 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 41.63 -4.64 80 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 40.36 -4.56 80 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 39.14 -4.47 81 0 85 0
29JUN27 265.00 C 0.00 0.00 0.00 37.95 -4.40 81 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 36.81 -4.31 81 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 35.71 -4.23 81 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 34.64 -4.16 81 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 33.61 -4.08 81 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 32.62 -4.00 81 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 31.65 -3.93 81 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 30.72 -3.86 81 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 28.96 -3.71 81 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 27.31 -3.57 81 0 2,236 0
29JUN27 330.00 C 24.48 24.48 23.00 25.76 -3.44 81 3 16,179 +3
29JUN27 340.00 C 0.00 0.00 0.00 24.32 -3.31 81 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 22.96 -3.19 81 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 21.70 -3.06 81 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 20.51 -2.95 81 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 19.40 -2.83 81 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 18.35 -2.73 81 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 17.37 -2.63 81 0 393 0
29JUN27 410.00 C 0.00 0.00 0.00 16.45 -2.53 81 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 15.59 -2.43 81 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 14.78 -2.34 81 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 14.01 -2.26 81 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 13.29 -2.17 81 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 12.62 -2.08 82 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 11.98 -2.01 82 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 11.38 -1.94 82 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 10.82 -1.86 82 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 10.28 -1.80 82 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 9.81 -1.70 82 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 9.42 -1.55 82 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 9.10 -1.36 82 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 8.78 -1.20 83 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 8.43 -1.09 83 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 8.11 -0.98 83 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 7.75 -1.05 83 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 7.39 -1.11 83 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 7.04 -1.22 83 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 6.53 -1.40 82 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 6.42 -1.26 83 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 6.13 -1.22 83 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 5.68 -1.35 82 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 5.59 -1.14 83 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 5.34 -1.10 83 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 5.11 -1.06 83 0 88 0
29SEP27 127.50 C 0.00 0.00 0.00 97.35 -6.68 75 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 95.98 -6.65 75 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 94.63 -6.61 76 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 93.30 -6.57 76 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 91.99 -6.54 76 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 90.70 -6.50 76 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 89.44 -6.46 76 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 88.19 -6.42 76 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 87.21 -6.14 77 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 87.20 -4.91 79 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 87.19 -3.69 81 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 83.41 -6.27 77 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 82.26 -6.23 77 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 81.13 -6.19 77 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 80.02 -6.15 77 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 78.93 -6.11 78 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 77.85 -6.07 78 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 76.79 -6.03 78 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 75.75 -5.99 78 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 74.73 -5.95 78 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 73.99 -5.64 78 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 73.98 -4.62 80 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 73.97 -3.62 81 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 70.79 -5.80 78 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 69.85 -5.75 78 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 68.92 -5.71 78 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 68.00 -5.68 78 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 67.10 -5.64 79 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 66.21 -5.60 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 65.34 -5.56 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 63.64 -5.48 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 61.99 -5.40 79 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 60.39 -5.33 79 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 58.84 -5.25 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 57.34 -5.18 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 55.88 -5.11 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 54.47 -5.03 79 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 53.11 -4.95 79 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 53.10 -3.56 81 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 50.49 -4.81 79 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 49.25 -4.74 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 48.04 -4.67 80 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 48.03 -3.43 81 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 45.72 -4.54 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 44.62 -4.46 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 44.61 -3.33 81 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 42.50 -4.34 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 41.49 -4.27 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 40.51 -4.20 80 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 39.56 -4.14 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 37.73 -4.02 80 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 36.01 -3.89 80 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 34.38 -3.78 80 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 32.84 -3.66 80 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 31.38 -3.56 80 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 30.00 -3.45 80 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 28.70 -3.35 80 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 27.46 -3.25 80 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 26.29 -3.15 80 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 25.18 -3.06 80 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 24.13 -2.97 80 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 23.13 -2.88 80 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 22.18 -2.79 81 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 21.27 -2.72 81 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 20.42 -2.63 81 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 19.60 -2.56 81 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 18.82 -2.49 81 0 30 0
29SEP27 480.00 C 0.00 0.00 0.00 18.08 -2.42 81 0 1 0
29SEP27 490.00 C 0.00 0.00 0.00 17.38 -2.34 81 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 16.71 -2.27 81 0 1 0
29SEP27 510.00 C 0.00 0.00 0.00 16.07 -2.21 81 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 15.46 -2.15 81 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 14.87 -2.09 81 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 14.32 -2.03 81 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 13.88 -1.88 81 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 13.47 -1.73 81 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 13.01 -1.65 81 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 12.62 -1.53 81 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 12.30 -1.35 82 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 12.05 -1.13 82 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 11.65 -1.17 82 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 11.25 -1.23 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 10.94 -1.25 82 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 10.56 -1.27 82 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 10.20 -1.33 82 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 9.85 -1.55 82 0 45 0
TOTAL CALL 4,894 215,847 +1,643
16OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 123 0 88 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 116 0 25 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 -0.01 109 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.02 -0.02 110 0 40 0
16OCT26 167.50 P 0.00 0.00 0.00 0.03 -0.03 107 0 0 0
16OCT26 170.00 P 0.19 0.19 0.16 0.06 -0.02 109 50 113 +50
16OCT26 172.50 P 0.00 0.00 0.00 0.10 -0.03 109 0 15 0
16OCT26 175.00 P 0.00 0.00 0.00 0.15 -0.04 107 0 65 0
16OCT26 177.50 P 0.00 0.00 0.00 0.24 -0.03 107 0 0 0
16OCT26 180.00 P 0.32 0.61 0.32 0.37 -0.03 108 70 90 +70
16OCT26 182.50 P 1.09 1.09 0.97 0.56 0.00 108 40 91 +15
16OCT26 185.00 P 1.25 1.25 1.20 0.82 +0.06 108 54 78 +33
16OCT26 187.50 P 0.00 0.00 0.00 1.17 +0.14 108 0 59 0
16OCT26 190.00 P 1.00 2.43 1.00 1.61 +0.24 108 1,025 1,132 +729
16OCT26 192.50 P 2.25 2.29 2.25 2.17 +0.40 109 45 207 0
16OCT26 195.00 P 2.83 2.83 2.83 2.85 +0.57 109 15 572 -15
16OCT26 197.50 P 3.49 3.49 2.36 3.68 +0.79 109 18 201 -6
16OCT26 200.00 P 4.90 5.56 2.50 4.67 +1.11 109 125 1,308 -16
16OCT26 202.50 P 6.20 6.20 6.13 5.82 +1.42 110 9 79 +9
16OCT26 205.00 P 5.33 7.22 4.41 7.11 +1.78 111 19 336 +4
16OCT26 207.50 P 5.05 8.88 5.05 8.54 +2.18 111 153 109 -5
16OCT26 210.00 P 7.57 10.33 5.98 10.17 +2.60 112 247 684 -62
16OCT26 212.50 P 7.17 7.58 6.80 11.92 +3.08 114 247 253 -10
16OCT26 215.00 P 11.93 11.93 11.93 13.79 +3.51 115 15 109 +15
16OCT26 217.50 P 0.00 0.00 0.00 15.77 +3.95 117 0 89 0
16OCT26 220.00 P 0.00 0.00 0.00 17.37 +3.92 107 0 42 0
16OCT26 222.50 P 0.00 0.00 0.00 19.50 +4.26 107 0 30 0
16OCT26 225.00 P 0.00 0.00 0.00 21.69 +4.63 107 0 45 0
16OCT26 227.50 P 0.00 0.00 0.00 23.96 +4.91 107 0 35 0
16OCT26 230.00 P 0.00 0.00 0.00 26.29 +5.22 107 0 205 0
16OCT26 232.50 P 0.00 0.00 0.00 28.65 +6.12 107 0 15 0
16OCT26 235.00 P 0.00 0.00 0.00 31.04 +6.39 107 0 64 0
16OCT26 237.50 P 0.00 0.00 0.00 33.47 +6.64 107 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 35.91 +6.84 107 0 151 0
16OCT26 242.50 P 0.00 0.00 0.00 38.37 +7.02 107 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 40.85 +7.18 108 0 204 0
16OCT26 247.50 P 0.00 0.00 0.00 43.33 +7.31 108 0 45 0
16OCT26 250.00 P 0.00 0.00 0.00 45.81 +7.41 105 0 98 0
16OCT26 252.50 P 0.00 0.00 0.00 48.31 +7.50 110 0 15 0
16OCT26 255.00 P 0.00 0.00 0.00 50.80 +7.57 0 0 198 0
16OCT26 257.50 P 0.00 0.00 0.00 53.30 +7.63 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 55.80 +7.67 0 0 135 0
16OCT26 262.50 P 0.00 0.00 0.00 58.30 +7.71 0 0 60 0
16OCT26 265.00 P 0.00 0.00 0.00 60.80 +7.74 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 63.30 +7.76 0 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 65.80 +7.77 0 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 68.30 +7.78 0 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 70.80 +7.79 0 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 73.30 +7.80 0 0 4 0
16OCT26 280.00 P 0.00 0.00 0.00 75.80 +7.80 0 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 78.30 +7.80 0 0 0 0
16OCT26 285.00 P 0.00 0.00 0.00 80.80 +7.80 0 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 83.30 +7.80 0 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 85.80 +7.80 0 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 88.30 +7.80 0 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 90.80 +7.80 0 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 93.30 +7.80 0 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 95.80 +7.80 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.49 +0.07 87 0 37 0
23OCT26 165.00 P 1.18 1.18 1.10 0.65 +0.10 87 21 20 +20
23OCT26 167.50 P 1.37 1.37 1.37 0.84 +0.14 87 1 1 +1
23OCT26 170.00 P 0.00 0.00 0.00 1.08 +0.19 87 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 1.36 +0.25 87 0 0 0
23OCT26 175.00 P 1.61 1.70 1.61 1.71 +0.32 87 70 95 +30
23OCT26 177.50 P 1.87 2.00 1.87 2.09 +0.41 87 43 37 +31
23OCT26 180.00 P 0.00 0.00 0.00 2.58 +0.51 87 0 16 0
23OCT26 182.50 P 0.00 0.00 0.00 3.10 +0.64 88 0 100 0
23OCT26 185.00 P 0.00 0.00 0.00 3.74 +0.76 88 0 92 0
23OCT26 187.50 P 0.00 0.00 0.00 4.41 +0.90 88 0 160 0
23OCT26 190.00 P 0.00 0.00 0.00 5.22 +1.07 88 40 103 +40
23OCT26 192.50 P 0.00 0.00 0.00 6.07 +1.24 88 0 11 0
23OCT26 195.00 P 0.00 0.00 0.00 7.05 +1.45 88 0 100 0
23OCT26 197.50 P 0.00 0.00 0.00 8.10 +1.65 89 0 0 0
23OCT26 200.00 P 6.20 6.50 6.20 9.25 +1.91 89 100 51 +50
23OCT26 202.50 P 0.00 0.00 0.00 10.50 +2.11 89 0 15 0
23OCT26 205.00 P 0.00 0.00 0.00 11.82 +2.38 89 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 13.27 +2.63 90 0 15 0
23OCT26 210.00 P 0.00 0.00 0.00 14.74 +2.85 90 0 1 0
23OCT26 212.50 P 12.00 16.00 12.00 16.39 +3.20 90 21 15 0
23OCT26 215.00 P 16.56 17.60 16.56 18.04 +3.39 91 108 66 0
23OCT26 217.50 P 0.00 0.00 0.00 19.83 +3.72 92 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 21.03 +3.34 87 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 22.87 +4.08 87 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 24.82 +4.42 87 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 26.76 +4.58 87 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 28.83 +4.86 87 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 30.91 +5.11 87 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 33.03 +5.28 87 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 35.23 +5.54 87 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 38.52 +5.87 101 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 40.88 +7.09 103 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 43.23 +6.28 105 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 45.60 +6.44 107 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 48.02 +6.60 110 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 50.45 +6.76 113 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 52.89 +6.89 116 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 55.37 +7.01 119 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 57.61 +6.89 118 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 60.35 +7.24 125 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 62.58 +7.05 124 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 0.05 +0.01 91 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.07 +0.01 91 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.09 +0.01 90 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.13 +0.02 91 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 0.17 +0.03 90 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.22 +0.03 90 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.29 +0.05 90 0 154 0
29OCT26 145.00 P 0.00 0.00 0.00 0.38 +0.07 90 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.47 +0.08 90 0 30 0
29OCT26 150.00 P 1.20 1.20 1.20 0.62 +0.12 91 5 30 -5
29OCT26 152.50 P 0.00 0.00 0.00 0.77 +0.13 91 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.97 +0.20 91 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 1.17 +0.21 91 0 35 0
29OCT26 160.00 P 0.00 0.00 0.00 1.44 +0.28 91 0 499 0
29OCT26 162.50 P 0.00 0.00 0.00 1.73 +0.33 91 0 20 0
29OCT26 165.00 P 0.00 0.00 0.00 2.07 +0.38 91 0 90 0
29OCT26 167.50 P 0.00 0.00 0.00 2.47 +0.49 91 0 60 0
29OCT26 170.00 P 3.53 3.53 3.53 2.87 +0.52 91 1 1,563 +1
29OCT26 172.50 P 0.00 0.00 0.00 3.41 +0.66 91 0 175 0
29OCT26 175.00 P 0.00 0.00 0.00 3.94 +0.77 91 0 40 0
29OCT26 177.50 P 0.00 0.00 0.00 4.55 +0.84 91 0 1,032 0
29OCT26 180.00 P 5.30 5.95 5.07 5.24 +0.99 91 42 1,490 +27
29OCT26 182.50 P 5.38 6.50 5.38 5.94 +1.10 92 8 783 +8
29OCT26 185.00 P 5.60 5.60 5.60 6.78 +1.24 92 6 182 0
29OCT26 187.50 P 8.10 8.10 8.10 7.65 +1.42 92 50 990 0
29OCT26 190.00 P 7.50 9.02 7.50 8.55 +1.53 92 157 1,883 +42
29OCT26 192.50 P 9.90 10.00 9.90 9.61 +1.71 92 150 3,425 +150
29OCT26 195.00 P 10.88 11.06 10.88 10.68 +1.91 92 85 1,186 -33
29OCT26 197.50 P 11.50 12.36 9.32 11.81 +2.06 92 46 2,532 -19
29OCT26 200.00 P 10.20 14.18 10.20 13.08 +2.25 92 21 2,039 0
29OCT26 205.00 P 12.25 12.25 12.25 15.69 +2.63 93 5 2,150 0
29OCT26 210.00 P 15.15 18.90 15.15 18.64 +3.03 93 11 4,370 -5
29OCT26 215.00 P 0.00 0.00 0.00 21.84 +3.43 94 0 1,623 0
29OCT26 220.00 P 21.00 21.00 21.00 24.47 +3.10 90 10 2,270 +10
29OCT26 225.00 P 0.00 0.00 0.00 28.73 +4.03 94 0 511 0
29OCT26 230.00 P 27.70 31.30 27.70 32.76 +4.64 97 30 1,066 -14
29OCT26 235.00 P 0.00 0.00 0.00 36.80 +4.96 98 0 1,350 0
29OCT26 240.00 P 0.00 0.00 0.00 40.70 +5.01 97 0 2,344 0
29OCT26 245.00 P 0.00 0.00 0.00 45.35 +5.62 101 20 1,961 -20
29OCT26 250.00 P 46.00 46.00 43.00 49.51 +5.59 101 6 1,343 -5
29OCT26 255.00 P 0.00 0.00 0.00 54.44 +6.20 106 0 1,727 0
29OCT26 260.00 P 0.00 0.00 0.00 59.17 +6.48 109 0 1,259 0
29OCT26 265.00 P 0.00 0.00 0.00 63.93 +6.69 112 0 1,200 0
29OCT26 270.00 P 0.00 0.00 0.00 68.51 +6.62 113 0 1,011 0
29OCT26 275.00 P 72.00 72.00 72.00 73.68 +7.06 120 5 2,028 -5
29OCT26 280.00 P 0.00 0.00 0.00 77.59 +6.18 112 0 238 0
29OCT26 285.00 P 0.00 0.00 0.00 81.20 +4.92 90 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 87.60 +6.42 121 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 93.53 +7.39 137 0 1,755 0
29OCT26 300.00 P 0.00 0.00 0.00 98.01 +6.89 135 0 285 0
29OCT26 310.00 P 0.00 0.00 0.00 107.66 +6.46 138 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 118.35 +6.99 156 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 127.62 +6.04 152 0 445 0
29OCT26 340.00 P 0.00 0.00 0.00 138.10 +6.57 167 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 147.91 +6.00 171 0 420 0
29OCT26 360.00 P 0.00 0.00 0.00 156.94 +6.24 160 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 167.54 +7.10 178 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 177.55 +5.71 184 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 186.88 +5.71 176 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 198.00 +6.57 204 0 94 0
29OCT26 410.00 P 0.00 0.00 0.00 205.80 +7.80 0 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 217.95 +6.95 213 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 227.26 +6.19 205 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 237.91 +7.19 223 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 245.80 +7.80 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 255.80 +7.80 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 267.86 +6.44 236 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 277.54 +6.16 235 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 287.82 +6.47 244 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 297.81 +5.94 249 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 305.80 +7.80 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 315.80 +5.72 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 325.80 +7.80 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 337.54 +7.44 259 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 345.80 +5.71 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 357.34 +9.34 261 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 365.80 +7.80 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 377.36 +7.32 269 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 387.20 +6.55 269 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 396.82 +8.82 262 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 407.18 +7.67 275 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 417.36 +7.40 282 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 426.31 +5.48 253 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 437.21 +6.83 285 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 447.19 +5.91 288 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 456.90 +6.43 283 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 1.37 +0.23 89 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 1.59 +0.24 89 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 1.81 +0.23 89 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 2.13 +0.33 89 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 2.44 +0.37 89 0 0 0
27NOV26 140.00 P 3.60 3.60 3.60 2.76 +0.37 89 15 15 +15
27NOV26 142.50 P 0.00 0.00 0.00 3.15 +0.44 89 0 184 0
27NOV26 145.00 P 0.00 0.00 0.00 3.58 +0.55 89 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 4.02 +0.57 89 0 15 0
27NOV26 150.00 P 5.68 5.68 5.68 4.45 +0.56 89 10 184 +10
27NOV26 152.50 P 0.00 0.00 0.00 5.03 +0.70 89 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 5.60 +0.82 89 0 51 0
27NOV26 157.50 P 6.59 6.59 6.59 6.18 +0.82 89 15 30 +15
27NOV26 160.00 P 0.00 0.00 0.00 6.79 +0.85 89 0 144 0
27NOV26 162.50 P 0.00 0.00 0.00 7.53 +1.01 90 0 26 0
27NOV26 165.00 P 0.00 0.00 0.00 8.27 +1.15 90 0 105 0
27NOV26 167.50 P 10.06 10.06 10.06 9.01 +1.15 90 8 68 +8
27NOV26 170.00 P 9.63 10.01 9.63 9.78 +1.17 90 37 149 0
27NOV26 172.50 P 11.82 11.82 11.82 10.71 +1.36 90 5 35 +5
27NOV26 175.00 P 0.00 0.00 0.00 11.63 +1.53 90 0 27 0
27NOV26 177.50 P 0.00 0.00 0.00 12.56 +1.57 90 0 15 0
27NOV26 180.00 P 12.80 14.00 12.80 13.48 +1.56 90 10 185 +5
27NOV26 182.50 P 0.00 0.00 0.00 14.57 +1.72 90 0 100 0
27NOV26 185.00 P 0.00 0.00 0.00 15.69 +1.91 90 0 500 0
27NOV26 187.50 P 0.00 0.00 0.00 16.82 +2.06 90 0 319 0
27NOV26 190.00 P 0.00 0.00 0.00 17.94 +2.05 90 0 89 0
27NOV26 192.50 P 0.00 0.00 0.00 19.11 +2.09 90 0 6 0
27NOV26 195.00 P 0.00 0.00 0.00 20.27 +2.13 90 0 591 0
27NOV26 197.50 P 0.00 0.00 0.00 21.77 +2.50 91 0 300 0
27NOV26 200.00 P 25.60 25.60 25.60 23.10 +2.62 91 7 1,062 0
27NOV26 205.00 P 0.00 0.00 0.00 25.82 +2.68 91 0 70 0
27NOV26 210.00 P 30.80 30.80 30.80 28.88 +3.07 91 3 37 +1
27NOV26 215.00 P 0.00 0.00 0.00 31.95 +3.23 92 0 132 0
27NOV26 220.00 P 0.00 0.00 0.00 35.23 +3.44 92 0 525 0
27NOV26 225.00 P 0.00 0.00 0.00 38.68 +3.82 92 0 347 0
27NOV26 230.00 P 0.00 0.00 0.00 42.13 +3.88 93 0 539 0
27NOV26 235.00 P 44.20 44.20 44.20 45.87 +4.16 93 5 301 +5
27NOV26 240.00 P 0.00 0.00 0.00 49.67 +4.50 94 20 265 0
27NOV26 245.00 P 0.00 0.00 0.00 53.48 +4.53 94 0 639 0
27NOV26 250.00 P 0.00 0.00 0.00 57.56 +4.80 95 0 781 0
27NOV26 255.00 P 0.00 0.00 0.00 61.67 +5.10 96 0 192 0
27NOV26 260.00 P 0.00 0.00 0.00 65.80 +5.18 96 0 146 0
27NOV26 265.00 P 0.00 0.00 0.00 70.11 +5.36 97 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 74.49 +5.62 98 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 78.88 +5.76 99 0 240 0
27NOV26 280.00 P 0.00 0.00 0.00 83.36 +5.86 100 0 527 0
27NOV26 285.00 P 0.00 0.00 0.00 87.96 +6.07 101 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 92.56 +6.27 103 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 97.17 +6.30 104 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 101.92 +6.45 105 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 111.47 +6.76 108 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 121.16 +6.90 112 0 477 0
27NOV26 330.00 P 0.00 0.00 0.00 130.97 +7.14 116 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 140.89 +7.26 121 0 246 0
27NOV26 350.00 P 0.00 0.00 0.00 150.89 +7.43 125 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 160.95 +7.52 129 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 170.78 +7.34 133 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 180.92 +7.40 137 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 191.46 +7.81 145 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 198.00 +4.18 123 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 210.42 +6.38 146 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 217.95 +3.67 130 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 230.45 +5.90 153 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 237.91 +4.14 136 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 249.77 +5.03 154 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 260.57 +6.91 163 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 269.71 +5.25 160 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 279.83 +5.62 164 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 289.10 +4.88 161 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 298.82 +4.49 161 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 309.58 +6.28 170 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 319.94 +6.15 175 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 329.78 +6.30 177 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 339.79 +6.46 179 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 348.82 +5.19 174 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 359.66 +5.92 184 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 369.70 +6.63 186 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 379.00 +5.60 182 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 388.99 +6.68 184 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 398.45 +4.83 181 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 409.35 +6.49 192 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 418.91 +6.81 190 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 428.57 +5.18 189 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 437.79 +5.31 183 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 448.68 +6.38 194 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 458.52 +6.64 194 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.45 +0.24 86 0 0 0
30DEC26 130.00 P 5.70 5.70 5.70 3.90 +0.35 86 10 20 +10
30DEC26 132.50 P 0.00 0.00 0.00 4.36 +0.38 86 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.82 +0.38 86 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 5.28 +0.38 86 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.86 +0.50 86 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 6.46 +0.58 86 0 357 0
30DEC26 145.00 P 0.00 0.00 0.00 7.07 +0.58 86 0 27 0
30DEC26 147.50 P 0.00 0.00 0.00 7.67 +0.58 86 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 8.34 +0.64 86 0 135 0
30DEC26 152.50 P 0.00 0.00 0.00 9.11 +0.80 86 0 35 0
30DEC26 155.00 P 0.00 0.00 0.00 9.88 +0.86 86 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 10.65 +0.85 86 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.43 +0.86 86 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.29 +0.94 86 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.25 +1.12 86 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.21 +1.22 86 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.17 +1.22 86 0 70 0
30DEC26 172.50 P 0.00 0.00 0.00 16.13 +1.21 87 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.13 +1.25 87 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.29 +1.44 87 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.45 +1.63 87 2 181 +2
30DEC26 182.50 P 20.55 21.00 20.55 20.61 +1.66 87 64 128 +64
30DEC26 185.00 P 0.00 0.00 0.00 21.77 +1.65 87 0 33 0
30DEC26 187.50 P 0.00 0.00 0.00 22.93 +1.65 87 0 126 0
30DEC26 190.00 P 0.00 0.00 0.00 24.20 +1.75 87 0 53 0
30DEC26 192.50 P 0.00 0.00 0.00 25.56 +1.95 87 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 26.92 +2.14 87 0 56 0
30DEC26 197.50 P 0.00 0.00 0.00 28.29 +2.18 87 0 15 0
30DEC26 200.00 P 32.50 32.50 32.50 29.65 +2.17 87 1 12,154 -1
30DEC26 205.00 P 0.00 0.00 0.00 32.45 +2.24 88 0 3 0
30DEC26 210.00 P 0.00 0.00 0.00 35.58 +2.62 88 0 559 0
30DEC26 215.00 P 0.00 0.00 0.00 38.71 +2.77 88 0 95 0
30DEC26 220.00 P 0.00 0.00 0.00 41.85 +2.77 88 0 1,036 0
30DEC26 225.00 P 0.00 0.00 0.00 45.30 +3.07 89 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 48.81 +3.41 89 0 132 0
30DEC26 235.00 P 0.00 0.00 0.00 52.33 +3.41 89 0 127 0
30DEC26 240.00 P 0.00 0.00 0.00 55.93 +3.49 89 0 3,131 0
30DEC26 245.00 P 0.00 0.00 0.00 59.79 +3.82 90 0 264 0
30DEC26 250.00 P 0.00 0.00 0.00 63.65 +4.08 90 0 651 0
30DEC26 255.00 P 0.00 0.00 0.00 67.52 +4.09 90 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 71.49 +4.19 91 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 75.65 +4.47 92 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 79.82 +4.75 92 0 374 0
30DEC26 275.00 P 0.00 0.00 0.00 84.00 +4.77 92 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 88.20 +4.79 93 0 1,629 0
30DEC26 285.00 P 0.00 0.00 0.00 92.62 +5.04 94 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 97.05 +5.28 95 0 149 0
30DEC26 295.00 P 0.00 0.00 0.00 101.48 +5.41 95 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 105.92 +5.42 95 0 226 0
30DEC26 310.00 P 113.41 119.64 112.96 115.09 +5.72 97 255 955 -245
30DEC26 320.00 P 0.00 0.00 0.00 124.37 +6.01 99 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 133.76 +6.12 101 0 558 0
30DEC26 340.00 P 139.76 140.39 139.76 143.35 +6.41 103 80 820 -80
30DEC26 350.00 P 0.00 0.00 0.00 152.97 +6.54 105 0 926 0
30DEC26 360.00 P 0.00 0.00 0.00 162.74 +6.71 108 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 172.59 +6.93 111 0 143 0
30DEC26 380.00 P 0.00 0.00 0.00 182.47 +7.02 114 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 192.46 +7.15 117 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 202.49 +7.30 120 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 212.55 +7.39 123 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 222.68 +7.48 126 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 232.85 +7.60 130 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 243.03 +7.68 133 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 253.25 +7.74 137 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 263.47 +7.79 140 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 273.77 +7.89 144 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 283.14 +7.03 143 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 293.15 +6.78 146 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 302.88 +6.24 147 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 313.32 +6.80 151 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 322.80 +6.18 151 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 332.98 +6.02 154 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 342.08 +5.57 152 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 352.45 +4.54 156 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 362.56 +6.06 158 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 371.48 +5.04 155 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 381.86 +5.79 158 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 392.30 +6.87 163 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 401.63 +6.07 161 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 411.52 +6.06 162 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 421.11 +5.33 161 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 431.90 +5.88 167 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 441.78 +5.35 168 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 450.98 +5.86 166 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 461.93 +7.95 172 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 5.72 +0.44 86 0 5 0
28JAN27 130.00 P 0.00 0.00 0.00 6.27 +0.51 86 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 6.89 +0.65 86 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 7.52 +0.67 86 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 8.15 +0.67 86 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 8.77 +0.66 86 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 9.49 +0.75 86 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 10.28 +0.91 86 0 5 0
28JAN27 147.50 P 0.00 0.00 0.00 11.08 +0.96 86 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 11.88 +0.96 86 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 12.68 +0.96 86 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 13.49 +0.96 86 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 14.48 +1.15 86 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 15.46 +1.32 86 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 16.45 +1.33 86 0 6 0
28JAN27 165.00 P 0.00 0.00 0.00 17.44 +1.33 86 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 18.43 +1.33 86 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 19.44 +1.35 86 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 20.62 +1.53 86 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 21.81 +1.73 87 0 12 0
28JAN27 177.50 P 0.00 0.00 0.00 23.00 +1.79 87 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 24.19 +1.79 87 0 100 0
28JAN27 182.50 P 0.00 0.00 0.00 25.38 +1.78 87 0 0 0
28JAN27 185.00 P 30.12 30.12 30.12 26.57 +1.78 87 15 26 +15
28JAN27 187.50 P 0.00 0.00 0.00 27.87 +1.89 87 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 29.26 +2.09 87 0 25 0
28JAN27 192.50 P 0.00 0.00 0.00 30.65 +2.28 87 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 32.04 +2.31 87 0 0 0
28JAN27 197.50 P 36.93 36.93 36.85 33.44 +2.32 87 123 140 +123
28JAN27 200.00 P 0.00 0.00 0.00 34.83 +2.31 87 0 1 0
28JAN27 205.00 P 39.90 39.90 39.90 37.69 +2.38 87 22 99 +22
28JAN27 210.00 P 0.00 0.00 0.00 40.88 +2.77 88 0 135 0
28JAN27 215.00 P 43.88 43.88 43.88 44.06 +2.90 88 15 104 0
28JAN27 220.00 P 47.07 47.07 47.07 47.26 +2.91 88 15 96 0
28JAN27 225.00 P 0.00 0.00 0.00 50.54 +3.00 88 0 77 0
28JAN27 230.00 P 0.00 0.00 0.00 54.10 +3.36 88 0 118 0
28JAN27 235.00 P 0.00 0.00 0.00 57.67 +3.55 89 0 110 0
28JAN27 240.00 P 0.00 0.00 0.00 61.24 +3.56 89 0 101 0
28JAN27 245.00 P 0.00 0.00 0.00 64.82 +3.56 89 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 68.69 +3.86 90 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 72.60 +4.18 90 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 76.51 +4.22 90 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 80.42 +4.22 90 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 84.40 +4.28 91 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 88.60 +4.56 91 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 92.81 +4.84 92 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 97.02 +4.88 92 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 101.23 +4.88 92 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 105.46 +4.90 93 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 109.91 +5.13 93 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 118.82 +5.50 95 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 127.76 +5.53 95 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 136.95 +5.78 97 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 146.28 +6.09 98 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 152.97 +3.46 91 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 165.13 +6.29 101 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 172.59 +4.38 96 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 184.43 +6.63 105 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 194.14 +6.69 107 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 204.02 +6.90 109 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 213.91 +7.06 111 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 223.82 +7.09 114 0 3 0
28JAN27 430.00 P 0.00 0.00 0.00 233.80 +7.18 116 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 243.86 +7.33 119 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 253.25 +6.76 119 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 264.03 +7.48 124 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 274.16 +7.54 126 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 283.14 +6.43 124 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 294.55 +7.73 132 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 302.88 +5.89 127 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.74 +0.50 84 0 5 0
30MAR27 130.00 P 0.00 0.00 0.00 10.41 +0.50 84 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.23 +0.65 84 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.06 +0.75 84 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.90 +0.75 84 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.74 +0.75 84 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.57 +0.74 84 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 15.41 +0.74 84 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 16.39 +0.88 84 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 17.42 +1.06 84 0 124 0
30MAR27 152.50 P 0.00 0.00 0.00 18.45 +1.08 84 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.47 +1.07 84 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 20.50 +1.07 84 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 21.53 +1.07 84 0 35 0
30MAR27 162.50 P 0.00 0.00 0.00 22.57 +1.07 84 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 23.76 +1.23 84 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 24.98 +1.41 84 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 26.21 +1.49 84 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 27.44 +1.48 84 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 28.67 +1.48 84 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 29.91 +1.49 84 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 31.14 +1.48 84 0 25 0
30MAR27 182.50 P 0.00 0.00 0.00 32.39 +1.49 84 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 33.82 +1.69 85 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 35.25 +1.87 85 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 36.68 +1.98 85 6,000 6,016 +6,000
30MAR27 192.50 P 0.00 0.00 0.00 38.12 +1.99 85 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.55 +1.98 85 0 22 0
30MAR27 197.50 P 46.04 46.04 46.04 40.99 +1.98 85 2 15 0
30MAR27 200.00 P 0.00 0.00 0.00 42.42 +1.97 85 0 17 0
30MAR27 205.00 P 0.00 0.00 0.00 45.37 +2.04 85 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 48.63 +2.41 85 0 36 0
30MAR27 215.00 P 0.00 0.00 0.00 51.90 +2.55 85 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 55.16 +2.54 85 0 179 0
30MAR27 225.00 P 0.00 0.00 0.00 58.44 +2.55 86 0 128 0
30MAR27 230.00 P 63.50 63.50 63.50 61.83 +2.66 86 38 132 0
30MAR27 235.00 P 0.00 0.00 0.00 65.46 +3.01 86 0 80 0
30MAR27 240.00 P 0.00 0.00 0.00 69.10 +3.19 86 0 120 0
30MAR27 245.00 P 0.00 0.00 0.00 72.73 +3.18 86 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 76.38 +3.18 87 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 80.04 +3.20 87 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 83.96 +3.47 87 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 87.93 +3.77 87 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 91.90 +3.86 88 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 95.87 +3.85 88 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 99.85 +6.65 88 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 103.84 +3.87 88 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 108.05 +4.09 89 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 112.30 +4.35 89 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 116.56 +4.54 89 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 125.09 +4.55 90 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 133.66 +4.59 90 0 4,930 0
30MAR27 330.00 P 149.00 149.00 149.00 142.64 +5.01 91 5 3,969 +5
30MAR27 340.00 P 0.00 0.00 0.00 151.65 +5.22 92 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 160.68 +5.24 93 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 169.80 +5.34 94 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 179.18 +5.67 95 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 188.58 +5.86 96 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 198.00 +5.89 97 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 204.02 +2.50 89 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 217.12 +6.17 99 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 226.82 +6.41 101 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 236.54 +6.46 102 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 246.29 +6.50 103 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 256.08 +6.57 105 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 266.00 +6.75 106 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 275.94 +6.93 108 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 285.90 +6.99 110 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 295.88 +7.04 111 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 305.88 +7.09 113 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 315.96 +7.20 115 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 326.07 +7.32 117 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 336.20 +7.44 119 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 346.05 +7.19 120 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 352.45 +4.54 111 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 365.60 +9.10 122 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 375.13 +5.88 122 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 384.73 +5.32 122 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 394.42 +8.99 122 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 404.48 +4.67 124 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 413.86 +8.40 123 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 423.83 +4.05 125 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 433.25 +5.70 124 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 443.22 +6.79 125 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 450.98 +5.86 120 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 461.93 +3.61 124 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 15.74 +0.84 83 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 16.62 +0.83 84 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 17.52 +0.84 84 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 18.46 +0.88 83 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 19.54 +1.07 84 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 20.62 +1.17 84 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.70 +1.17 84 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 22.79 +1.17 84 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 23.87 +1.17 84 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.96 +1.17 84 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 26.04 +1.17 84 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 27.18 +1.22 84 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 28.46 +1.41 84 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 29.75 +1.60 84 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 31.03 +1.59 84 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 32.31 +1.59 84 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 33.60 +1.59 84 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.89 +1.59 84 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 36.17 +1.58 84 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.47 +1.60 84 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 38.77 +1.60 84 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 40.24 +1.78 84 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 41.73 +1.98 84 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 43.22 +2.10 84 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 44.70 +2.09 84 0 45 0
29JUN27 190.00 P 52.09 52.09 52.09 46.19 +2.09 85 10 85 +10
29JUN27 192.50 P 0.00 0.00 0.00 47.68 +2.09 85 0 45 0
29JUN27 195.00 P 0.00 0.00 0.00 49.17 +2.09 85 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 50.66 +2.09 85 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.15 +2.09 85 0 221 0
29JUN27 205.00 P 0.00 0.00 0.00 55.22 +2.17 85 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 58.57 +2.52 85 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 61.94 +2.66 85 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 65.30 +2.66 85 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 68.67 +2.66 85 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 72.05 +2.67 85 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 75.47 +2.71 86 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 79.18 +3.04 86 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 82.90 +3.28 86 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 86.63 +3.29 86 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 90.36 +3.30 86 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 94.09 +3.30 86 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 97.83 +3.30 86 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 101.61 +3.34 87 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 105.65 +3.64 87 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 109.69 +3.91 87 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 113.73 +3.95 87 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 117.78 +3.96 87 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 121.84 +3.97 88 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 125.90 +3.98 88 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 134.06 +4.02 88 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 142.68 +4.49 89 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 151.33 +4.64 89 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 159.99 +4.66 90 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 168.68 +4.68 90 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 177.54 +4.86 90 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 186.63 +5.23 91 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 195.74 +5.31 92 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 204.88 +5.34 93 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 214.03 +5.37 93 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 223.22 +5.42 94 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 232.69 +5.72 94 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 242.16 +5.94 95 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 251.66 +5.97 96 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 261.17 +6.00 97 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 270.71 +6.05 98 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 280.27 +6.09 99 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 290.01 +6.29 100 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 299.77 +6.49 101 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 309.56 +6.57 102 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 319.35 +6.59 103 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 329.17 +6.63 104 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 339.01 +6.68 105 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 348.87 +6.73 106 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 358.84 +6.86 107 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 368.83 +7.00 108 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 378.84 +7.11 109 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 388.86 +7.14 111 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 398.89 +7.17 112 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 408.30 +6.57 112 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 418.44 +6.68 113 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 427.58 +5.78 113 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 437.75 +5.90 114 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 443.22 +1.29 105 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 456.50 +4.47 114 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 466.25 +4.08 114 0 0 0
29SEP27 127.50 P 25.68 25.68 25.68 20.54 +0.93 83 1 1 +1
29SEP27 130.00 P 0.00 0.00 0.00 21.66 +1.12 83 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 22.78 +1.14 83 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 23.90 +1.14 83 0 2 0
29SEP27 137.50 P 0.00 0.00 0.00 25.03 +1.14 83 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 26.15 +1.14 83 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 27.28 +1.14 83 0 40 0
29SEP27 145.00 P 0.00 0.00 0.00 28.41 +1.14 83 0 67 0
29SEP27 147.50 P 0.00 0.00 0.00 29.54 +1.14 83 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 30.83 +1.30 83 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 32.16 +1.50 83 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 33.48 +1.55 83 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.80 +1.54 83 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 36.13 +1.55 83 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 37.46 +1.55 83 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 38.79 +1.55 83 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 40.12 +1.55 83 0 0 0
29SEP27 170.00 P 48.00 48.00 48.00 41.45 +1.55 83 3 3 +3
29SEP27 172.50 P 0.00 0.00 0.00 42.79 +1.56 83 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 44.22 +1.66 83 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 45.74 +1.84 83 0 5 0
29SEP27 180.00 P 52.00 52.00 52.00 47.27 +2.02 84 5 36 +5
29SEP27 182.50 P 0.00 0.00 0.00 48.79 +2.04 84 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 50.32 +2.04 84 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 51.84 +2.03 84 0 4 0
29SEP27 190.00 P 0.00 0.00 0.00 53.37 +2.04 84 0 47 0
29SEP27 192.50 P 0.00 0.00 0.00 54.90 +2.04 84 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 56.43 +2.04 84 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 57.96 +2.04 84 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 59.50 +2.05 84 0 133 0
29SEP27 205.00 P 0.00 0.00 0.00 62.65 +2.13 84 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 66.08 +2.48 84 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 69.51 +2.60 84 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 72.95 +2.61 84 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 76.39 +2.61 84 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 79.83 +2.61 84 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 83.29 +2.62 85 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 86.79 +2.67 85 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 90.56 +2.97 85 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 94.35 +3.23 85 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 98.13 +3.22 85 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 101.92 +3.23 85 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 105.72 +3.24 85 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 109.52 +3.24 85 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 113.33 +3.25 86 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 117.16 +3.28 86 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 121.18 +3.49 86 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 125.27 +3.75 86 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 129.36 +3.89 86 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 133.46 +3.89 86 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 141.68 +3.92 87 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 149.92 +3.94 87 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 158.20 +3.98 87 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 166.89 +4.40 88 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 175.62 +4.58 88 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 184.37 +4.60 89 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 193.14 +4.63 89 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 201.94 +4.66 89 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 210.83 +4.77 90 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 219.99 +5.11 90 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 229.17 +5.27 91 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 238.37 +5.30 92 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 247.58 +5.33 92 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 256.82 +5.36 92 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 266.08 +5.40 93 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 270.71 +0.79 86 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 280.27 +1.08 87 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 294.53 +5.95 95 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 299.77 +1.66 89 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 309.56 +1.90 90 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 323.25 +6.04 97 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 332.87 +6.08 98 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 342.50 +6.12 98 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 352.22 +6.23 99 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 362.04 +6.42 100 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 371.86 +6.58 101 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 381.71 +6.62 102 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 391.56 +6.64 102 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 401.43 +6.68 103 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 411.31 +6.71 104 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 421.22 +6.76 105 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 431.15 +6.81 106 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 441.11 +6.88 107 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 451.14 +6.99 108 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 461.05 +6.97 108 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 470.90 +6.85 109 0 0 0
TOTAL PUT 9,995 161,570 +7,113
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$ 15.230
29OCT26 10.00 C 0.00 0.00 0.00 5.35 -0.31 140 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.83 -0.26 121 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.37 -0.28 118 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.82 -0.35 93 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.24 -0.36 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.84 -0.31 74 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.34 -0.33 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.81 -0.33 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.38 -0.26 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.99 -0.29 44 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.67 -0.23 43 0 24 0
29OCT26 15.50 C 0.00 0.00 0.00 0.44 -0.18 44 0 52 0
29OCT26 16.00 C 0.00 0.00 0.00 0.27 -0.13 44 0 21 0
29OCT26 16.50 C 0.00 0.00 0.00 0.16 -0.09 45 0 48 0
29OCT26 17.00 C 0.14 0.14 0.13 0.09 -0.07 45 3 34 -3
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.04 46 0 55 0
29OCT26 18.00 C 0.05 0.05 0.04 0.03 -0.02 48 12 53 +3
29OCT26 18.50 C 0.03 0.03 0.03 0.02 -0.01 50 2 95 -2
29OCT26 19.00 C 0.02 0.02 0.02 0.01 -0.01 50 1 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.87 -0.32 73 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.41 -0.24 71 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.87 -0.34 58 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.39 -0.21 53 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.92 -0.23 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.51 -0.19 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.03 -0.25 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.67 -0.24 43 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.35 -0.24 43 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.05 -0.24 43 0 30 0
27NOV26 15.50 C 0.96 0.96 0.96 0.82 -0.20 43 5 35 0
27NOV26 16.00 C 0.66 0.75 0.66 0.63 -0.17 43 12 29 0
27NOV26 16.50 C 0.00 0.00 0.00 0.47 -0.15 43 0 31 0
27NOV26 17.00 C 0.00 0.00 0.00 0.35 -0.12 43 0 35 0
27NOV26 17.50 C 0.28 0.34 0.28 0.25 -0.11 43 32 50 +32
27NOV26 18.00 C 0.00 0.00 0.00 0.18 -0.08 43 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.13 -0.06 44 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 50 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 -0.04 45 0 33 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.47 -0.19 70 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.87 -0.32 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 -0.20 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.00 -0.27 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.55 -0.20 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.11 -0.18 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 -0.30 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 -0.31 44 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.01 -0.17 46 0 9 0
30DEC26 14.50 C 1.75 1.75 1.75 1.71 -0.22 46 1 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 -0.23 43 0 60 0
30DEC26 15.50 C 1.33 1.33 1.33 1.15 -0.21 43 15 115 +12
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.18 44 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.18 44 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.15 44 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.14 44 0 23 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.12 44 0 65 0
30DEC26 18.50 C 0.39 0.39 0.39 0.33 -0.10 44 1 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.09 44 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.08 44 0 13 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.07 44 0 55 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 590 0
30DEC26 23.00 C 0.06 0.06 0.06 0.04 -0.02 45 1 66 +1
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.00 -0.20 54 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.48 -0.29 47 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.04 -0.27 46 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.72 -0.26 51 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.32 -0.19 50 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.94 -0.16 49 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.51 -0.24 45 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.27 -0.14 47 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.91 -0.21 45 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.65 -0.23 45 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.43 -0.20 45 0 30 0
28JAN27 16.00 C 0.00 0.00 0.00 1.23 -0.19 45 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.05 -0.17 45 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.90 -0.16 45 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.77 -0.14 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.65 -0.14 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.55 -0.12 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.46 -0.10 46 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 0.38 -0.10 45 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.32 -0.08 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.55 -0.29 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.11 -0.31 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.69 -0.33 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.34 -0.24 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.95 -0.30 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.58 -0.21 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.28 -0.17 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.99 -0.17 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.66 -0.17 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.35 -0.20 46 0 3 0
30MAR27 15.00 C 0.00 0.00 0.00 2.11 -0.21 46 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.89 -0.19 46 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.69 -0.18 46 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.50 -0.20 46 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 -0.19 46 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 -0.15 47 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.07 -0.15 47 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.95 -0.15 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.83 -0.15 47 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.73 -0.14 46 0 18 0
30MAR27 20.00 C 0.00 0.00 0.00 0.65 -0.12 47 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 -0.10 47 0 526 0
30MAR27 22.00 C 0.00 0.00 0.00 0.38 -0.09 46 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 65 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 -0.06 46 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 -0.05 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.79 -0.24 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.40 -0.28 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.01 -0.27 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.62 -0.29 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.27 -0.25 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.92 -0.28 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.61 -0.28 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.31 -0.29 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.03 -0.30 48 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.78 -0.29 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.53 -0.30 48 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.31 -0.32 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.10 -0.32 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.93 -0.28 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.70 -0.34 46 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.59 -0.27 47 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 1.45 -0.25 47 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.31 -0.26 47 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.19 -0.24 47 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.09 -0.22 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.95 -0.25 46 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 -0.21 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.66 -0.18 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.55 -0.15 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.45 -0.14 47 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.37 -0.12 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.30 -0.11 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.25 -0.09 47 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.20 -0.09 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 17 0
29SEP27 10.50 C 0.00 0.00 0.00 5.56 -0.27 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.21 -0.27 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.87 -0.24 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.58 -0.21 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.30 -0.19 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.96 -0.26 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.72 -0.23 51 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.46 -0.23 50 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.22 -0.23 50 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 3.02 -0.22 50 0 0 0
29SEP27 15.50 C 3.07 3.07 3.07 2.84 -0.18 50 15 45 +15
29SEP27 16.00 C 0.00 0.00 0.00 2.63 -0.22 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.46 -0.21 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.30 -0.18 50 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.14 -0.20 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.98 -0.21 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.86 -0.18 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.73 -0.18 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.61 -0.18 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.50 -0.10 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.30 -0.15 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.13 -0.14 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.96 -0.15 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.85 -0.12 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.74 -0.10 49 0 0 0
TOTAL CALL 100 7,790 +58
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 29 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 46 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 23 0
29OCT26 14.00 P 0.11 0.11 0.11 0.12 +0.03 44 1 285 0
29OCT26 14.50 P 0.19 0.19 0.19 0.25 +0.07 45 2 86 0
29OCT26 15.00 P 0.40 0.44 0.38 0.43 +0.10 44 64 111 +64
29OCT26 15.50 P 0.00 0.00 0.00 0.71 +0.16 46 0 122 0
29OCT26 16.00 P 0.00 0.00 0.00 1.03 +0.19 45 0 34 0
29OCT26 16.50 P 1.34 1.34 1.34 1.45 +0.31 49 1 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.84 +0.24 45 0 46 0
29OCT26 17.50 P 2.06 2.06 2.06 2.35 +0.30 55 1 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.78 +0.26 45 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.27 +0.25 0 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.77 +0.25 0 0 35 -137
29OCT26 19.50 P 0.00 0.00 0.00 4.27 +0.26 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.77 +0.26 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.77 +0.26 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.77 +0.31 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.78 +0.36 96 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.77 +0.26 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.77 +0.35 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.78 +0.36 120 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.77 +0.26 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 0.00 45 0 7 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 0.00 44 0 49 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 +0.02 44 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 43 0
27NOV26 13.50 P 0.23 0.23 0.23 0.26 +0.03 44 1 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.39 +0.06 43 0 46 0
27NOV26 14.50 P 0.00 0.00 0.00 0.56 +0.08 43 0 38 0
27NOV26 15.00 P 0.63 0.63 0.63 0.78 +0.10 43 1 25 +1
27NOV26 15.50 P 0.00 0.00 0.00 1.05 +0.13 44 0 171 0
27NOV26 16.00 P 0.00 0.00 0.00 1.33 +0.13 42 0 28 0
27NOV26 16.50 P 1.61 1.61 1.61 1.68 +0.17 43 1 16 +1
27NOV26 17.00 P 0.00 0.00 0.00 2.05 +0.18 42 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.42 +0.19 40 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.90 +0.23 43 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.34 +0.24 42 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.82 +0.23 44 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.29 +0.20 43 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.78 +0.23 44 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.77 +0.26 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.80 +0.34 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.78 +0.36 62 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.77 +0.26 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.77 +0.26 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.80 +0.29 83 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.77 +0.26 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 0.00 44 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.03 44 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.03 44 0 471 0
30DEC26 13.50 P 0.45 0.45 0.45 0.47 +0.05 44 1 82 0
30DEC26 14.00 P 0.66 0.66 0.58 0.63 +0.06 44 27 21 -25
30DEC26 14.50 P 0.77 0.77 0.75 0.83 +0.09 44 3 62 +3
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.11 44 0 73 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 +0.13 44 0 73 0
30DEC26 16.00 P 0.00 0.00 0.00 1.62 +0.11 43 0 92 0
30DEC26 16.50 P 0.00 0.00 0.00 1.89 +0.09 41 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.24 +0.09 41 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 +0.12 42 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 +0.13 39 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.45 +0.14 41 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 +0.10 39 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.34 +0.18 40 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.80 +0.14 39 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.80 +0.23 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.80 +0.31 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.78 +0.36 50 0 0 -15
30DEC26 24.00 P 0.00 0.00 0.00 8.77 +0.26 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.77 +0.26 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.80 +0.29 66 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.77 +0.26 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.77 +0.35 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.78 +0.36 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.77 +0.25 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.78 +0.36 79 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.79 +0.37 85 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.77 +0.27 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.77 +0.35 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.28 +0.03 46 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 0.38 +0.04 45 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.50 +0.04 45 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.66 +0.06 45 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 0.84 +0.07 45 521 536 +521
28JAN27 14.50 P 0.00 0.00 0.00 1.05 +0.09 45 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.30 +0.11 45 0 45 0
28JAN27 15.50 P 0.00 0.00 0.00 1.57 +0.12 45 0 18 0
28JAN27 16.00 P 0.00 0.00 0.00 1.85 +0.12 45 0 15 0
28JAN27 16.50 P 2.03 2.03 2.03 2.17 +0.14 45 1 1 +1
28JAN27 17.00 P 0.00 0.00 0.00 2.46 +0.08 43 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.85 +0.12 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.19 +0.10 42 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.58 +0.07 41 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.97 +0.06 40 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.41 +0.07 40 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.89 +0.11 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 +0.02 46 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.04 46 0 7 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.03 46 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 +0.05 46 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 0.99 +0.07 46 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.18 +0.06 45 0 49 0
30MAR27 14.50 P 1.43 1.43 1.43 1.41 +0.08 46 1 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.68 +0.10 46 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 1.94 +0.12 46 0 588 0
30MAR27 16.00 P 0.00 0.00 0.00 2.23 +0.10 46 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.55 +0.13 46 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.89 +0.15 46 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.27 +0.16 47 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.64 +0.17 47 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.91 +0.06 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.39 +0.15 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.68 +0.03 43 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.22 +0.18 47 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.09 +0.19 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.99 +0.20 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.92 +0.23 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.83 +0.30 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.78 +0.23 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.80 +0.27 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.77 +0.26 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.77 +0.35 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.78 +0.36 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.77 +0.25 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.78 +0.31 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.79 +0.37 64 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.77 +0.27 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.77 +0.34 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 0.00 46 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.59 +0.02 46 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.72 +0.01 46 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 +0.02 46 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.06 +0.02 46 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.24 +0.02 45 0 31 0
29JUN27 13.50 P 0.00 0.00 0.00 1.45 +0.02 45 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 +0.07 46 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.97 +0.07 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.22 +0.07 46 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.50 +0.08 45 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.83 +0.12 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.12 +0.11 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.46 +0.12 45 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.80 +0.12 45 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.16 +0.14 45 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.48 +0.09 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.91 +0.16 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.30 +0.16 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.69 +0.15 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.51 +0.19 45 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.30 +0.14 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.17 +0.15 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.04 +0.14 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.94 +0.14 40 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.93 +0.21 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.87 +0.27 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.80 +0.23 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.78 +0.23 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.73 +0.04 48 0 5 0
29SEP27 11.00 P 0.00 0.00 0.00 0.87 +0.04 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.05 +0.06 48 0 16 0
29SEP27 12.00 P 0.00 0.00 0.00 1.23 +0.05 48 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.43 +0.06 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.65 +0.08 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.87 +0.07 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.12 +0.09 48 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.38 +0.10 48 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.65 +0.09 47 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 2.94 +0.10 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.23 +0.09 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.55 +0.11 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.87 +0.12 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.21 +0.10 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.59 +0.13 48 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.92 +0.11 47 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.30 +0.13 47 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.71 +0.16 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.09 +0.15 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.90 +0.18 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.71 +0.18 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.55 +0.18 47 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.36 +0.16 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.24 +0.16 46 0 0 0
TOTAL PUT 626 6,525 +414
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$ 3.330
29OCT26 2.20 C 0.00 0.00 0.00 1.14 -0.10 109 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.04 -0.10 98 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.95 -0.09 106 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.84 -0.10 79 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 -0.09 84 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 -0.09 74 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 -0.09 63 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 -0.09 53 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.35 -0.10 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.26 -0.08 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.17 -0.08 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.11 -0.06 34 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.05 -0.06 28 0 119 0
29OCT26 3.50 C 0.03 0.03 0.03 0.03 -0.03 32 5 248 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 -0.01 36 0 544 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.01 37 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.95 -0.09 56 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.85 -0.09 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 -0.08 52 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 -0.09 45 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 -0.09 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.47 -0.08 37 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.38 -0.08 34 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.30 -0.08 33 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.23 -0.07 32 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.17 -0.06 32 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 -0.06 31 0 150 0
27NOV26 3.50 C 0.09 0.09 0.09 0.09 -0.04 33 12 261 0
27NOV26 3.60 C 0.09 0.09 0.09 0.06 -0.03 32 12 684 0
27NOV26 3.70 C 0.05 0.05 0.05 0.04 -0.03 32 10 106 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 -0.02 34 0 3,362 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 -0.02 34 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 202 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 159 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.16 -0.09 56 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.07 -0.08 57 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.97 -0.09 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 -0.09 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 -0.09 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.09 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 -0.08 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 -0.08 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.08 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.07 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.07 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 -0.06 31 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.05 32 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.06 31 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.05 31 0 2,438 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.03 32 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.03 32 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.03 31 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.02 31 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.02 29 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
28JAN27 2.50 C 0.00 0.00 0.00 0.89 -0.08 44 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.79 -0.09 39 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.70 -0.08 38 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.61 -0.08 35 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.53 -0.08 35 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.45 -0.08 33 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.38 -0.07 33 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.31 -0.07 31 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.26 -0.06 32 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.21 -0.06 31 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.20 -0.08 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.10 -0.09 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.01 -0.08 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 -0.09 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 -0.09 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 -0.08 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 -0.08 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 -0.08 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.07 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.07 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.06 32 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 -0.06 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.05 32 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.05 31 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.04 32 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.05 31 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.04 32 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.03 31 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.02 32 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.02 33 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.02 33 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 -0.02 30 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.23 -0.09 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.13 -0.09 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.04 -0.09 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.95 -0.09 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 -0.09 36 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.78 -0.10 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 -0.09 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 -0.08 34 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 -0.08 33 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 -0.07 33 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 -0.07 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.35 -0.06 32 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 -0.05 32 0 110 0
29JUN27 3.60 C 0.31 0.31 0.31 0.27 -0.05 32 1 41 +1
29JUN27 3.70 C 0.00 0.00 0.00 0.23 -0.05 31 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 -0.05 31 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 -0.05 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 -0.03 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.03 31 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.06 -0.08 38 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.97 -0.09 36 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.89 -0.08 35 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.82 -0.07 35 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.74 -0.08 34 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.67 -0.08 33 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.61 -0.07 33 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.54 -0.07 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.49 -0.06 32 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.43 -0.07 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.39 -0.06 31 0 30 0
29SEP27 3.50 C 0.00 0.00 0.00 0.35 -0.05 31 0 60 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 -0.05 31 0 90 0
29SEP27 3.70 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.23 -0.03 32 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.15 -0.03 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 21 0
TOTAL CALL 40 26,878 +1
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 132 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 36 0 133 0
29OCT26 3.20 P 0.02 0.02 0.02 0.03 +0.01 30 70 172 +70
29OCT26 3.30 P 0.00 0.00 0.00 0.07 +0.03 32 0 178 0
29OCT26 3.40 P 0.06 0.13 0.06 0.12 +0.05 30 52 315 +40
29OCT26 3.50 P 0.00 0.00 0.00 0.19 +0.07 29 0 537 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 +0.08 32 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.37 +0.09 0 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.47 +0.10 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.57 +0.10 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.67 +0.09 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 +0.09 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.07 +0.09 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.27 +0.09 0 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 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 108 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 0.02 +0.01 33 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.02 34 0 15 0
27NOV26 3.20 P 0.08 0.08 0.08 0.08 +0.02 30 10 145 +10
27NOV26 3.30 P 0.00 0.00 0.00 0.12 +0.03 30 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.17 +0.04 29 0 594 0
27NOV26 3.50 P 0.23 0.23 0.23 0.24 +0.05 31 2 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 +0.06 30 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.40 +0.07 32 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 +0.08 34 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.58 +0.09 34 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.67 +0.08 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.77 +0.09 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.07 +0.09 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 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 84 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 0.02 +0.01 35 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 30 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.02 31 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.03 30 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.04 29 0 291 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.05 29 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.06 31 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.07 32 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 +0.07 32 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 +0.08 33 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 +0.08 34 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 +0.08 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.09 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.57 +0.09 0 0 0 -4
30DEC26 5.00 P 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.24 +0.04 30 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.30 +0.05 30 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.38 +0.06 32 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.45 +0.06 31 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.54 +0.08 33 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.61 +0.07 31 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.70 +0.08 32 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.78 +0.07 29 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.88 +0.08 32 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 0.00 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 +0.01 33 0 6 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 31 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 32 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.02 32 0 463 0
30MAR27 3.00 P 0.10 0.10 0.10 0.13 +0.03 32 2 136 +2
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 30 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.03 31 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.03 30 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 +0.03 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.05 31 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 +0.06 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.06 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 +0.07 32 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 +0.07 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 +0.07 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 +0.07 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 +0.07 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 +0.07 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 +0.03 32 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 +0.03 32 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 +0.03 31 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 +0.03 30 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 +0.04 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 +0.04 30 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 +0.05 30 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 +0.05 30 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 +0.05 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 +0.06 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.70 +0.05 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.78 +0.05 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.86 +0.06 29 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.94 +0.06 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.03 +0.06 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 +0.06 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.20 +0.06 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 +0.05 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.17 +0.02 32 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.30 +0.04 33 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.34 +0.04 32 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.39 +0.04 32 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.45 +0.05 32 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 195 0
29SEP27 3.60 P 0.50 0.50 0.50 0.57 +0.05 32 8 8 +8
29SEP27 3.70 P 0.00 0.00 0.00 0.64 +0.05 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.70 +0.05 32 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.78 +0.06 33 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.86 +0.07 33 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.95 +0.08 34 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.03 +0.08 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.11 +0.08 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.19 +0.08 34 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.28 +0.08 35 0 0 0
TOTAL PUT 144 12,785 +126
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$ 32.020
29OCT26 21.00 C 0.00 0.00 0.00 11.03 -0.28 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.03 -0.28 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.03 -0.28 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.03 -0.28 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.03 -0.29 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.05 -0.27 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.06 -0.26 33 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.06 -0.26 26 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.06 -0.26 18 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.08 -0.26 18 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 1.18 -0.24 18 0 726 0
29OCT26 32.00 C 0.55 0.55 0.44 0.50 -0.18 18 210 691 -34
29OCT26 33.00 C 0.16 0.16 0.16 0.15 -0.10 18 75 881 +75
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 267 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 448 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.07 -0.24 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.09 -0.22 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.09 -0.29 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.10 -0.22 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.12 -0.26 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.13 -0.26 20 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.14 -0.26 18 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.16 -0.27 16 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.25 -0.26 17 0 58 0
27NOV26 31.00 C 1.44 1.44 1.44 1.47 -0.24 17 30 707 +15
27NOV26 32.00 C 0.00 0.00 0.00 0.83 -0.21 17 0 871 0
27NOV26 33.00 C 0.42 0.42 0.42 0.44 -0.13 17 100 761 0
27NOV26 34.00 C 0.00 0.00 0.00 0.19 -0.10 17 0 322 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 -0.05 17 0 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.15 -0.16 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.17 -0.14 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.17 -0.14 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.18 -0.20 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.20 -0.16 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.22 -0.16 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.22 -0.26 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.25 -0.26 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.32 -0.26 17 0 15 0
30DEC26 30.00 C 2.46 2.46 2.46 2.50 -0.29 18 60 56 +10
30DEC26 31.00 C 0.00 0.00 0.00 1.74 -0.21 17 0 356 0
30DEC26 32.00 C 0.00 0.00 0.00 1.14 -0.17 17 0 311 0
30DEC26 33.00 C 0.00 0.00 0.00 0.72 -0.13 17 0 174 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 -0.11 17 0 432 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.07 17 0 576 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.04 17 0 220 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 68 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 23 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
28JAN27 22.00 C 0.00 0.00 0.00 10.24 -0.11 30 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.26 -0.10 29 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.27 -0.11 26 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.30 -0.13 25 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.32 -0.11 22 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.30 -0.27 17 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.36 -0.27 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.48 -0.25 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.69 -0.22 18 0 30 0
28JAN27 31.00 C 0.00 0.00 0.00 1.97 -0.21 17 0 73 0
28JAN27 32.00 C 0.00 0.00 0.00 1.38 -0.19 17 0 90 0
28JAN27 33.00 C 0.94 0.94 0.94 0.94 -0.14 17 15 166 +15
28JAN27 34.00 C 0.64 0.64 0.64 0.61 -0.12 18 15 76 +15
28JAN27 35.00 C 0.00 0.00 0.00 0.37 -0.10 17 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.21 -0.08 17 0 6 0
28JAN27 37.00 C 0.00 0.00 0.00 0.12 -0.05 17 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.36 -0.12 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.39 -0.12 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.42 -0.11 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.45 -0.14 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.50 -0.17 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.53 -0.12 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.52 -0.20 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.64 -0.25 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.81 -0.25 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 3.07 -0.22 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.40 -0.21 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 1.83 -0.19 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.36 -0.16 18 0 13 0
30MAR27 34.00 C 0.00 0.00 0.00 1.01 -0.11 18 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 0.72 -0.12 18 0 554 0
30MAR27 36.00 C 0.00 0.00 0.00 0.49 -0.10 18 0 57 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 -0.08 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.22 -0.05 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.54 -0.11 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.58 -0.13 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.61 -0.14 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.66 -0.11 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.71 -0.10 24 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.76 -0.12 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.75 -0.21 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.90 -0.25 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.12 -0.23 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.40 -0.23 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.76 -0.21 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.25 -0.15 19 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.77 -0.17 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.31 -0.18 18 0 354 0
29JUN27 35.00 C 0.00 0.00 0.00 1.05 -0.14 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.79 -0.11 19 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.58 -0.09 18 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 0.42 -0.08 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.30 -0.07 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.21 -0.05 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 300 0
29JUN27 43.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.58 -0.14 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.62 -0.13 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.66 -0.14 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.72 -0.12 22 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.80 -0.12 21 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.85 -0.21 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.04 -0.23 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.29 -0.23 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.59 -0.25 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.00 -0.19 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.45 -0.17 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.00 -0.14 18 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.62 -0.14 18 0 100 0
29SEP27 35.00 C 0.00 0.00 0.00 1.30 -0.10 18 0 105 0
29SEP27 36.00 C 0.00 0.00 0.00 1.08 -0.10 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.86 -0.09 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.67 -0.07 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.52 -0.07 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.41 -0.05 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 0.31 -0.03 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
TOTAL CALL 505 13,103 +96
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 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 30 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 306 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 584 0
29OCT26 31.00 P 0.12 0.12 0.12 0.13 +0.03 19 100 935 0
29OCT26 32.00 P 0.41 0.43 0.38 0.44 +0.06 18 366 1,167 +166
29OCT26 33.00 P 0.00 0.00 0.00 1.10 +0.18 18 0 854 0
29OCT26 34.00 P 0.00 0.00 0.00 1.99 +0.23 18 0 312 0
29OCT26 35.00 P 0.00 0.00 0.00 2.98 +0.26 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.98 +0.26 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.98 +0.26 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.98 +0.26 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.01 +0.18 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.01 +0.22 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.01 +0.19 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.01 +0.19 70 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.00 +0.21 72 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 26 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 31 0
27NOV26 29.00 P 0.08 0.09 0.08 0.04 0.00 18 400 198 -245
27NOV26 30.00 P 0.00 0.00 0.00 0.12 0.00 17 0 865 0
27NOV26 31.00 P 0.31 0.35 0.31 0.33 +0.02 17 150 1,422 +100
27NOV26 32.00 P 0.64 0.71 0.63 0.71 +0.05 17 435 913 +183
27NOV26 33.00 P 1.34 1.34 1.34 1.34 +0.14 18 30 596 -30
27NOV26 34.00 P 0.00 0.00 0.00 2.07 +0.17 17 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 2.99 +0.23 17 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.98 +0.26 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.98 +0.26 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.98 +0.26 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.01 +0.18 35 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.01 +0.22 38 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.01 +0.19 41 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.01 +0.19 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.00 +0.21 47 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 30 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 23 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 17 0 339 0
30DEC26 29.00 P 0.15 0.17 0.15 0.11 +0.01 17 410 228 -390
30DEC26 30.00 P 0.00 0.00 0.00 0.26 +0.02 17 0 313 0
30DEC26 31.00 P 0.48 0.48 0.48 0.53 +0.05 17 200 518 +200
30DEC26 32.00 P 0.00 0.00 0.00 0.93 +0.06 17 0 328 0
30DEC26 33.00 P 1.53 1.53 1.53 1.53 +0.17 18 30 85 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.26 +0.19 18 0 245 0
30DEC26 35.00 P 0.00 0.00 0.00 3.05 +0.21 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.99 +0.25 18 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.98 +0.26 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.98 +0.12 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.01 +0.13 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.01 +0.15 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.01 +0.15 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.01 +0.15 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.01 +0.16 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.01 +0.16 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.01 +0.13 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.00 +0.12 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.00 +0.12 47 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 0.00 18 0 0 0
28JAN27 28.00 P 0.14 0.14 0.14 0.09 0.00 18 10 10 +10
28JAN27 29.00 P 0.00 0.00 0.00 0.19 0.00 17 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.38 +0.01 17 0 177 0
28JAN27 31.00 P 0.00 0.00 0.00 0.67 +0.05 17 0 22 0
28JAN27 32.00 P 0.00 0.00 0.00 1.08 +0.07 17 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.67 +0.12 18 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.39 +0.18 18 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 3.12 +0.18 17 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.01 +0.21 17 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.98 +0.25 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.98 +0.09 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.01 +0.12 25 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.01 +0.12 28 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.01 +0.12 30 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 0.00 18 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 0.00 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 0.00 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.22 +0.01 18 0 161 0
30MAR27 29.00 P 0.00 0.00 0.00 0.38 +0.01 18 0 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.63 +0.04 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 0.93 +0.02 18 0 40 0
30MAR27 32.00 P 0.00 0.00 0.00 1.37 +0.07 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.92 +0.09 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.61 +0.11 18 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.30 +0.16 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.12 +0.18 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 5.02 +0.22 18 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.98 +0.08 0 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 7.01 +0.12 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.01 +0.12 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.01 +0.12 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.01 +0.13 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.01 +0.14 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.01 +0.14 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.01 +0.12 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.00 +0.11 35 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 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 +0.01 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 0.00 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.22 +0.01 18 0 54 0
29JUN27 27.00 P 0.00 0.00 0.00 0.36 +0.01 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.56 +0.02 18 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 0.82 +0.04 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.14 +0.06 18 0 121 0
29JUN27 31.00 P 0.00 0.00 0.00 1.54 +0.06 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.03 +0.09 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.60 +0.10 18 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.28 +0.12 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.99 +0.14 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.76 +0.17 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.57 +0.06 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.47 +0.10 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.35 +0.08 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.26 +0.08 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.20 +0.12 20 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.14 +0.10 20 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.08 +0.09 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.23 +0.02 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.54 +0.03 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.78 +0.04 19 0 13 0
29SEP27 29.00 P 0.00 0.00 0.00 1.09 +0.06 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.46 +0.07 19 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 1.90 +0.08 19 0 1 0
29SEP27 32.00 P 2.36 2.36 2.36 2.35 +0.04 19 1 2 +1
29SEP27 33.00 P 0.00 0.00 0.00 2.96 +0.10 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.60 +0.12 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.23 +0.06 19 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.97 +0.16 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.76 +0.01 19 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.70 +0.12 20 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.57 +0.12 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.44 +0.11 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.33 +0.25 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.25 +0.21 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.19 +0.10 21 0 0 0
TOTAL PUT 2,132 13,362 +10
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$ 3.735
16OCT26 2.60 C 0.00 0.00 0.00 1.14 +0.05 242 0 0 0
16OCT26 2.65 C 0.00 0.00 0.00 1.09 +0.05 231 0 0 0
16OCT26 2.70 C 0.00 0.00 0.00 1.04 +0.05 220 0 0 0
16OCT26 2.75 C 0.00 0.00 0.00 0.99 +0.05 209 0 0 0
16OCT26 2.80 C 0.00 0.00 0.00 0.94 +0.05 198 0 0 0
16OCT26 2.85 C 0.00 0.00 0.00 0.89 +0.05 188 0 0 0
16OCT26 2.90 C 0.00 0.00 0.00 0.84 +0.05 177 0 0 0
16OCT26 2.95 C 0.00 0.00 0.00 0.79 +0.05 167 0 0 0
16OCT26 3.00 C 0.00 0.00 0.00 0.74 +0.05 157 0 0 0
16OCT26 3.05 C 0.00 0.00 0.00 0.69 +0.05 147 0 0 0
16OCT26 3.10 C 0.00 0.00 0.00 0.64 +0.05 136 0 0 0
16OCT26 3.15 C 0.00 0.00 0.00 0.59 +0.05 127 0 0 0
16OCT26 3.20 C 0.00 0.00 0.00 0.54 +0.05 117 0 0 0
16OCT26 3.25 C 0.00 0.00 0.00 0.49 +0.05 107 0 0 0
16OCT26 3.30 C 0.00 0.00 0.00 0.44 +0.05 97 0 0 0
16OCT26 3.35 C 0.00 0.00 0.00 0.39 +0.04 87 0 0 0
16OCT26 3.40 C 0.00 0.00 0.00 0.34 +0.04 77 0 0 0
16OCT26 3.45 C 0.00 0.00 0.00 0.29 +0.04 67 0 0 0
16OCT26 3.50 C 0.00 0.00 0.00 0.24 +0.03 58 0 0 0
16OCT26 3.55 C 0.00 0.00 0.00 0.20 +0.02 67 0 0 0
16OCT26 3.60 C 0.00 0.00 0.00 0.15 +0.01 54 0 250 0
16OCT26 3.65 C 0.00 0.00 0.00 0.12 +0.01 63 0 0 0
16OCT26 3.70 C 0.06 0.06 0.06 0.09 0.00 64 150 300 +150
16OCT26 3.75 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.04 -0.01 60 0 2 0
16OCT26 3.85 C 0.00 0.00 0.00 0.03 0.00 65 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 66 0 10 0
16OCT26 3.95 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 99 0 600 0
16OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 124 0 150 0
16OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23OCT26 2.70 C 0.00 0.00 0.00 1.04 - 97 0 0 -
23OCT26 2.75 C 0.00 0.00 0.00 0.99 +0.05 92 0 0 0
23OCT26 2.80 C 0.00 0.00 0.00 0.94 +0.05 87 0 0 0
23OCT26 2.85 C 0.00 0.00 0.00 0.89 +0.05 82 0 0 0
23OCT26 2.90 C 0.00 0.00 0.00 0.84 +0.05 77 0 0 0
23OCT26 2.95 C 0.00 0.00 0.00 0.79 +0.05 72 0 0 0
23OCT26 3.00 C 0.00 0.00 0.00 0.74 +0.05 68 0 0 0
23OCT26 3.05 C 0.00 0.00 0.00 0.69 +0.04 63 0 0 0
23OCT26 3.10 C 0.00 0.00 0.00 0.64 +0.04 58 0 0 0
23OCT26 3.15 C 0.00 0.00 0.00 0.59 +0.04 54 0 0 0
23OCT26 3.20 C 0.00 0.00 0.00 0.54 +0.04 50 0 0 0
23OCT26 3.25 C 0.00 0.00 0.00 0.49 +0.03 45 0 0 0
23OCT26 3.30 C 0.00 0.00 0.00 0.45 +0.04 57 0 0 0
23OCT26 3.35 C 0.00 0.00 0.00 0.40 +0.03 52 0 0 0
23OCT26 3.40 C 0.00 0.00 0.00 0.36 +0.03 55 0 0 0
23OCT26 3.45 C 0.00 0.00 0.00 0.32 +0.03 56 0 0 0
23OCT26 3.50 C 0.00 0.00 0.00 0.28 +0.03 56 0 0 0
23OCT26 3.55 C 0.00 0.00 0.00 0.24 +0.02 54 0 0 0
23OCT26 3.60 C 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
23OCT26 3.65 C 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
23OCT26 3.70 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
23OCT26 3.75 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
23OCT26 3.80 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
23OCT26 3.85 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
23OCT26 3.90 C 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
23OCT26 3.95 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 51 0 30 0
23OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 61 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 68 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 82 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 1.04 +0.05 68 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.94 +0.05 60 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.84 +0.04 53 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.74 +0.04 46 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.65 +0.04 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.55 +0.04 51 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.38 +0.03 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.23 0.00 50 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.17 0.00 49 0 300 0
29OCT26 3.80 C 0.10 0.16 0.10 0.13 0.00 51 370 492 +260
29OCT26 3.90 C 0.00 0.00 0.00 0.09 0.00 50 0 165 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 0.00 50 0 240 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 0.00 54 0 252 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 -0.01 52 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.01 53 0 210 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.01 50 0 300 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 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 65 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 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 90 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 0.00 109 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 133 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 140 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 147 0 100 0
27NOV26 2.70 C 0.00 0.00 0.00 1.06 +0.04 58 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.97 +0.04 59 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.88 +0.04 59 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.79 +0.03 57 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.71 +0.03 57 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.63 +0.03 57 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.56 +0.03 57 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.49 +0.02 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.43 +0.02 57 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.37 +0.02 57 0 0 0
27NOV26 3.70 C 0.32 0.32 0.32 0.31 +0.01 55 100 130 0
27NOV26 3.80 C 0.00 0.00 0.00 0.27 +0.01 56 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.23 +0.01 56 0 14 0
27NOV26 4.00 C 0.00 0.00 0.00 0.19 0.00 55 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.13 0.00 55 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.11 0.00 56 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 0.00 55 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 0.00 57 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.07 0.00 58 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 0.00 59 0 270 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 0.00 59 0 825 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 0.00 59 0 483 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 0.00 58 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 59 0 180 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 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 77 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.09 +0.04 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.01 +0.04 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 +0.03 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 +0.03 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.77 +0.03 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 +0.01 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.63 +0.03 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.57 +0.03 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.51 +0.01 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 +0.02 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 0.00 53 0 45 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 0.00 55 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 +0.01 55 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.01 54 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.01 55 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 0.00 55 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 +0.01 56 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.01 55 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 0.00 55 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.01 56 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.01 56 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 54 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 55 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 6.75 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 0.01 0.00 64 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 1.13 +0.04 57 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 1.05 +0.04 57 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.97 +0.03 56 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.90 +0.03 57 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.83 +0.03 57 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.76 +0.02 56 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.70 +0.02 57 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.64 +0.02 56 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.59 +0.03 57 0 15 0
28JAN27 3.60 C 0.00 0.00 0.00 0.53 +0.01 56 0 15 0
28JAN27 3.70 C 0.00 0.00 0.00 0.48 +0.01 56 0 15 0
28JAN27 3.80 C 0.00 0.00 0.00 0.44 +0.01 56 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.39 0.00 55 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.35 0.00 55 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.32 0.00 55 0 10 0
28JAN27 4.20 C 0.00 0.00 0.00 0.29 0.00 55 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.26 0.00 55 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.24 0.00 56 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.21 0.00 55 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.19 0.00 56 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.21 +0.04 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.13 +0.03 57 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 1.06 +0.03 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.00 +0.04 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.94 +0.04 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.88 +0.02 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.81 +0.01 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.74 -0.01 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.70 +0.02 56 0 45 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 0.00 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 +0.01 57 0 55 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 +0.01 57 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 +0.01 57 0 45 0
30MAR27 4.00 C 0.00 0.00 0.00 0.49 0.00 57 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 +0.01 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 +0.01 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.01 57 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.34 +0.01 57 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 +0.01 57 0 40 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 +0.01 57 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.01 57 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 +0.01 57 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 +0.02 58 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 +0.01 57 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 +0.01 57 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 +0.01 57 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 +0.01 58 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 +0.01 58 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 57 0 210 0
30MAR27 6.75 C 0.08 0.08 0.08 0.06 0.00 57 30 195 +30
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 58 0 165 0
29JUN27 2.70 C 0.00 0.00 0.00 1.30 +0.04 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.24 +0.04 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.17 +0.03 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.11 +0.03 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.06 +0.04 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.00 +0.03 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.95 +0.03 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.90 +0.03 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.86 +0.04 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.79 +0.01 57 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.77 +0.03 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.73 +0.03 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 +0.03 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.65 +0.03 59 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 +0.03 60 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.59 +0.03 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.54 +0.01 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 +0.02 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 +0.01 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.47 +0.02 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.45 +0.03 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.41 +0.01 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.39 +0.02 59 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.36 +0.01 58 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.33 +0.02 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.28 +0.01 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.25 +0.01 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.21 0.00 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.16 0.00 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 +0.01 60 0 10 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.38 +0.04 60 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.32 +0.04 60 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.26 +0.04 60 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.21 +0.04 60 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.16 +0.04 60 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.11 +0.05 60 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.06 +0.04 60 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.99 +0.02 58 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.94 +0.02 57 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.90 +0.02 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.86 +0.02 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.83 +0.02 58 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.79 +0.02 58 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.76 +0.02 58 0 200 0
29SEP27 4.10 C 0.00 0.00 0.00 0.72 +0.01 58 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.69 +0.01 58 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.67 +0.02 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.64 +0.01 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.61 +0.03 58 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.60 +0.03 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.58 +0.04 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.55 +0.03 60 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.53 +0.03 60 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.49 +0.01 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.45 +0.02 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.41 +0.02 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.38 +0.03 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.33 +0.01 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.30 +0.01 60 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.28 +0.03 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.25 +0.02 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.23 +0.03 60 0 30 0
TOTAL CALL 650 11,018 +440
16OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
16OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
16OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
16OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
16OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
16OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
16OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 3.45 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 3.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
16OCT26 3.55 P 0.00 0.00 0.00 0.02 -0.02 75 0 0 0
16OCT26 3.60 P 0.00 0.00 0.00 0.03 -0.02 73 0 0 0
16OCT26 3.65 P 0.00 0.00 0.00 0.04 -0.03 68 0 180 0
16OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.03 69 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.08 -0.04 65 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.11 -0.04 65 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.15 -0.04 71 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.18 -0.05 60 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.22 -0.05 53 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.27 -0.05 62 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.32 -0.04 71 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.37 -0.04 79 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.42 -0.04 87 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.47 -0.04 94 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.52 -0.04 102 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.57 -0.04 109 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.62 -0.04 117 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.67 -0.04 124 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.72 -0.04 131 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.77 -0.04 137 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.82 -0.04 144 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.87 -0.04 150 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.92 -0.04 156 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.97 -0.04 163 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 1.02 -0.04 169 0 0 0
23OCT26 2.70 P 0.00 0.00 0.00 0.01 - 119 0 0 -
23OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
23OCT26 3.35 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
23OCT26 3.40 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
23OCT26 3.45 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
23OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
23OCT26 3.55 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
23OCT26 3.60 P 0.00 0.00 0.00 0.07 -0.02 55 0 10 0
23OCT26 3.65 P 0.10 0.10 0.10 0.09 -0.03 55 150 150 +150
23OCT26 3.70 P 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
23OCT26 3.75 P 0.00 0.00 0.00 0.14 -0.03 57 0 0 0
23OCT26 3.80 P 0.00 0.00 0.00 0.17 -0.03 57 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.23 -0.04 55 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.27 -0.04 57 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.30 -0.05 53 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.35 -0.04 58 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.39 -0.04 57 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.43 -0.05 53 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.48 -0.04 58 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.52 -0.05 50 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.57 -0.05 54 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.62 -0.04 57 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.67 -0.04 61 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.72 -0.04 64 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.77 -0.04 67 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.82 -0.04 70 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.87 -0.04 74 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.92 -0.04 77 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.97 -0.04 80 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 1.02 -0.04 83 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 58 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 60 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 -0.01 57 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 -0.02 55 0 263 0
29OCT26 3.60 P 0.00 0.00 0.00 0.10 -0.03 53 0 76 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.02 56 0 932 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 -0.03 55 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 -0.03 54 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.02 57 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.41 -0.04 54 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.49 -0.05 52 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.58 -0.05 52 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.67 -0.05 48 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.77 -0.04 53 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.87 -0.04 58 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.97 -0.04 63 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.07 -0.04 68 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.17 -0.04 73 0 356 -50
29OCT26 5.00 P 0.00 0.00 0.00 1.27 -0.04 77 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.52 -0.04 87 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.77 -0.04 97 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.02 -0.04 107 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.27 -0.04 115 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.52 -0.04 123 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.77 -0.04 131 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.02 -0.04 138 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.27 -0.04 145 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 0.00 63 0 340 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 150 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 -0.02 57 0 110 0
27NOV26 3.40 P 0.00 0.00 0.00 0.15 -0.02 59 0 150 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 -0.01 59 0 150 0
27NOV26 3.60 P 0.00 0.00 0.00 0.23 -0.02 58 0 116 0
27NOV26 3.70 P 0.00 0.00 0.00 0.28 -0.02 59 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.33 -0.03 58 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 -0.02 58 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.45 -0.03 57 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.52 -0.03 57 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.59 -0.04 57 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.67 -0.04 57 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.75 -0.04 58 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.83 -0.04 57 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.92 -0.04 58 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.01 -0.04 58 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.10 -0.04 59 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.19 -0.04 58 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.28 -0.05 56 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.52 -0.05 55 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.77 -0.04 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.02 -0.04 67 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.27 -0.04 73 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.52 -0.04 78 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.77 -0.04 83 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.02 -0.04 87 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.27 -0.04 92 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 56 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 -0.01 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 -0.02 56 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.02 57 0 192 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.02 56 0 100 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.02 57 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.02 57 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 -0.03 57 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 -0.02 56 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 -0.03 56 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 -0.03 55 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 -0.04 55 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 -0.03 56 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 -0.04 55 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 -0.04 55 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 -0.04 55 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 -0.04 54 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 -0.04 56 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 -0.04 56 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.32 -0.04 56 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 -0.05 54 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.78 -0.04 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.02 -0.05 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.27 -0.04 59 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.52 -0.04 63 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.77 -0.04 67 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.02 -0.04 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.27 -0.04 74 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.17 -0.02 57 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.21 -0.01 58 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.24 -0.02 57 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.29 -0.01 58 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.33 -0.01 58 0 17 0
28JAN27 3.60 P 0.00 0.00 0.00 0.38 -0.01 58 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.43 -0.02 58 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.48 -0.03 57 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.54 -0.04 57 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.60 -0.03 57 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.66 -0.04 56 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.73 -0.03 57 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.80 -0.04 56 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.87 -0.04 56 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.95 -0.04 57 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.03 -0.04 57 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.11 -0.04 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 0.00 57 0 375 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
30MAR27 2.90 P 0.19 0.19 0.19 0.18 -0.01 56 15 15 +15
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.01 57 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 -0.02 58 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 -0.02 58 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 -0.01 58 0 71 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 -0.01 59 0 21 0
30MAR27 3.60 P 0.48 0.48 0.48 0.49 -0.02 58 225 240 +225
30MAR27 3.70 P 0.00 0.00 0.00 0.54 -0.01 58 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 -0.01 58 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 -0.03 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 -0.01 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 -0.02 58 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 -0.02 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 -0.03 57 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 -0.02 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 -0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 -0.02 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 -0.03 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 -0.04 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 -0.03 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 -0.03 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.65 -0.04 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.87 -0.04 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.09 -0.04 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.32 -0.04 57 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.55 -0.04 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.79 -0.04 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.03 -0.04 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.27 -0.05 56 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 0.00 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 0.00 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 0.00 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.01 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 -0.01 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 -0.02 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 -0.01 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.54 -0.02 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 -0.02 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.65 -0.01 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 0.00 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.76 -0.01 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 0.00 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.86 -0.04 58 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.94 -0.02 59 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.01 -0.02 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.08 -0.02 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 -0.01 60 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 -0.03 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 -0.02 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 -0.03 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.44 -0.02 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.51 -0.02 59 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.59 -0.03 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.79 -0.03 59 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.99 -0.03 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.20 -0.03 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.42 -0.03 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.64 -0.03 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.86 -0.04 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.09 -0.04 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.32 -0.04 59 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.32 0.00 60 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.37 0.00 61 0 30 0
29SEP27 2.90 P 0.00 0.00 0.00 0.41 0.00 61 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.44 -0.02 59 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.48 -0.02 59 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.54 -0.01 60 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.59 -0.02 60 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.65 -0.01 60 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.70 -0.02 60 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.76 -0.02 60 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.82 -0.02 61 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.90 +0.02 62 0 150 0
29SEP27 3.90 P 0.00 0.00 0.00 0.96 -0.01 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.01 -0.02 61 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.08 -0.02 61 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.14 +0.01 61 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.19 -0.04 60 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.28 +0.01 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.33 -0.01 60 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.40 -0.01 60 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.48 -0.01 60 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.55 -0.01 60 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.63 -0.01 60 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.70 -0.01 60 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.94 +0.03 63 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.10 -0.01 60 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.30 -0.02 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.56 -0.03 64 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.76 +0.01 63 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.94 -0.02 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.20 +0.01 63 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.39 -0.03 60 0 0 0
TOTAL PUT 390 14,061 +340
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$ 3.050
29OCT26 2.10 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.86 0.00 90 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.56 0.00 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.37 +0.01 50 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.10 0.00 48 0 19 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 0.00 51 0 36 0
29OCT26 3.30 C 0.05 0.05 0.05 0.04 -0.01 49 2 473 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 53 0 54 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 55 0 301 0
29OCT26 3.60 C 0.03 0.03 0.03 0.01 0.00 53 225 368 +225
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 444 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 324 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 956 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 679 0
29OCT26 4.10 C 0.01 0.01 0.01 0.01 0.00 83 10 89 +10
29OCT26 4.20 C 0.01 0.01 0.01 0.01 0.00 88 40 10,805 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 103 0 110 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 108 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 117 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 121 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 125 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 135 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 144 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 203 0 19 0
27NOV26 2.10 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.77 +0.01 51 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.49 0.00 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 5 0
27NOV26 3.10 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.13 -0.01 44 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 -0.01 44 0 20 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 0.00 46 0 54 0
27NOV26 3.50 C 0.08 0.08 0.08 0.06 0.00 46 2 45 +2
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.01 44 0 121 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.01 45 0 5 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.01 44 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 376 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.88 0.00 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.77 -0.01 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.61 0.00 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 0.00 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 0.00 44 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 0.00 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 0.00 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 0.00 45 0 30 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.01 45 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 0.00 46 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 0.00 46 0 10 0
30DEC26 3.50 C 0.14 0.14 0.13 0.11 -0.01 45 20 20 +20
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 0.00 47 0 43 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 46 0 640 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 46 0 665 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 47 0 208 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 46 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 0.00 0.00 0.00 0.01 0.00 41 0 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 190 0
28JAN27 2.10 C 0.00 0.00 0.00 0.98 -0.01 41 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.89 0.00 42 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.81 0.00 46 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.63 -0.01 41 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.50 0.00 44 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.34 0.00 46 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.18 -0.01 45 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.16 0.00 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 46 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.09 -0.01 45 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 0.00 47 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.78 -0.01 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 0.00 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 0.00 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 -0.01 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 -0.02 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 -0.02 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.02 46 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.01 47 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.01 47 0 9 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 0.00 47 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 0.11 -0.01 46 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 47 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 47 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 45 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 50 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.05 -0.01 55 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.96 -0.01 52 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.80 -0.01 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.73 -0.01 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.60 -0.01 48 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 -0.01 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.48 -0.01 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 -0.01 46 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 0.00 46 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.01 45 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.01 46 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 46 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 0.00 46 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 0.00 46 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 0.00 45 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.03 0.00 42 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.02 0.00 42 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 54 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 1.06 -0.01 54 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.98 0.00 53 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.90 -0.01 51 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.83 0.00 51 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.76 0.00 50 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.70 0.00 50 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.64 0.00 50 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 0.00 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.45 0.00 49 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.41 0.00 48 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.34 0.00 48 0 0 0
29SEP27 3.50 C 0.40 0.40 0.40 0.31 0.00 48 20 51 0
29SEP27 3.60 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
29SEP27 4.00 C 0.27 0.27 0.27 0.20 0.00 48 20 185 +20
29SEP27 4.10 C 0.00 0.00 0.00 0.19 0.00 48 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.16 0.00 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 339 31,761 +277
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 225 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 48 0 56 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 0.00 45 0 534 0
29OCT26 3.00 P 0.07 0.08 0.07 0.10 0.00 51 8 805 0
29OCT26 3.10 P 0.11 0.11 0.11 0.14 -0.01 46 30 143 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 0.00 48 0 1,254 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 0.00 51 0 363 0
29OCT26 3.40 P 0.00 0.00 0.00 0.38 0.00 55 0 84 0
29OCT26 3.50 P 0.00 0.00 0.00 0.47 0.00 58 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.57 0.00 66 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.67 0.00 73 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.77 0.00 80 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.86 -0.01 76 0 74 0
29OCT26 4.00 P 0.00 0.00 0.00 0.96 -0.01 82 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 1.06 -0.01 88 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.16 0.00 94 0 34 0
29OCT26 4.30 P 0.00 0.00 0.00 1.27 +0.01 112 0 298 0
29OCT26 4.40 P 0.00 0.00 0.00 1.36 0.00 104 0 0 -3
29OCT26 4.50 P 0.00 0.00 0.00 1.47 +0.01 123 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.56 0.00 114 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.66 0.00 119 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.76 0.00 124 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.86 0.00 128 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.96 0.00 132 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.21 0.00 143 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.48 +0.02 182 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.73 +0.02 192 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.98 +0.02 201 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.23 +0.02 210 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.48 +0.02 218 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.73 +0.02 227 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.97 +0.01 220 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.22 +0.01 227 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.47 +0.01 234 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 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 0.01 -0.01 44 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 -0.01 45 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 0.08 0.08 0.08 0.08 0.00 44 1 109 0
27NOV26 2.90 P 0.00 0.00 0.00 0.11 -0.01 43 0 152 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 0.00 45 0 310 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 -0.01 44 0 102 0
27NOV26 3.20 P 0.00 0.00 0.00 0.27 -0.01 44 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.35 0.00 47 0 112 0
27NOV26 3.40 P 0.00 0.00 0.00 0.43 0.00 49 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.51 0.00 49 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.60 +0.01 52 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.69 0.00 53 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.78 0.00 54 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.88 0.00 58 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.97 -0.01 57 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.07 0.00 61 0 47 0
27NOV26 4.20 P 0.00 0.00 0.00 1.16 -0.01 58 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.28 +0.01 74 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.37 +0.01 72 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.48 +0.02 81 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.56 0.00 71 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.66 0.00 74 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.76 0.00 77 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.88 +0.02 94 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.96 0.00 82 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.21 0.00 89 0 18 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 50 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 0.06 0.06 0.06 0.08 +0.01 47 2 43 +2
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 45 0 16 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.01 47 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30DEC26 3.00 P 0.20 0.20 0.20 0.22 0.00 45 35 204 +35
30DEC26 3.10 P 0.00 0.00 0.00 0.27 0.00 45 0 112 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 -0.01 45 0 34 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.01 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 +0.01 48 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.56 +0.01 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 +0.01 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 0.00 49 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 0.00 51 0 636 0
30DEC26 3.90 P 0.85 0.85 0.85 0.90 0.00 52 10 693 +10
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.01 55 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 0.00 55 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 0.00 55 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.28 +0.01 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 0.00 57 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.48 +0.01 63 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 -0.01 57 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.66 0.00 59 0 102 -50
30DEC26 4.80 P 0.00 0.00 0.00 1.77 +0.01 66 0 5 -33
30DEC26 4.90 P 0.00 0.00 0.00 1.88 +0.02 74 0 190 -25
30DEC26 5.00 P 0.00 0.00 0.00 1.96 0.00 65 0 116 -48
30DEC26 5.25 P 0.00 0.00 0.00 2.21 0.00 70 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.48 +0.02 86 0 63 -19
30DEC26 5.75 P 0.00 0.00 0.00 2.73 +0.02 91 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.98 +0.02 96 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.23 +0.02 100 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.48 +0.02 104 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.73 +0.02 108 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.97 +0.01 106 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.22 +0.01 110 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.47 +0.01 113 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.72 +0.01 117 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.97 +0.01 120 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.22 +0.01 123 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.47 +0.01 126 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.72 +0.01 129 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.96 0.00 124 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.22 +0.01 135 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 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 0.04 -0.01 46 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.07 -0.01 44 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 0.13 -0.01 45 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.21 0.00 45 0 290 0
28JAN27 3.00 P 0.00 0.00 0.00 0.26 0.00 45 0 101 0
28JAN27 3.10 P 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.44 -0.01 46 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.52 0.00 48 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.59 -0.01 48 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.75 -0.01 49 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.84 0.00 50 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 1.01 -0.01 51 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.11 0.00 53 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 70 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 0.00 46 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 0.00 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 0.00 47 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 -0.01 46 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 -0.01 46 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 0.00 47 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 0.00 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 0.00 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 0.81 -0.01 48 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.89 -0.01 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.98 0.00 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.05 -0.01 49 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.14 -0.01 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.24 +0.01 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.31 -0.01 49 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.41 0.00 51 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.50 0.00 51 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.59 0.00 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.69 0.00 53 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.78 0.00 52 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.88 +0.01 54 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.97 0.00 53 0 153 0
30MAR27 5.25 P 0.00 0.00 0.00 2.22 +0.01 57 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.48 +0.02 63 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.73 +0.02 67 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.98 +0.02 70 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.23 +0.02 73 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.48 +0.02 76 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.73 +0.02 79 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.97 +0.01 79 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.22 +0.01 81 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.47 +0.01 84 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.72 +0.01 86 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.97 +0.01 89 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.22 +0.01 91 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.47 +0.01 93 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.72 +0.01 95 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.97 +0.01 97 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.22 +0.01 99 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.27 0.00 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.37 0.00 44 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.42 -0.01 43 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.48 0.00 44 0 23 0
29JUN27 3.00 P 0.00 0.00 0.00 0.54 -0.01 43 0 64 0
29JUN27 3.10 P 0.00 0.00 0.00 0.61 0.00 44 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.67 -0.01 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.74 -0.01 42 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.81 -0.01 42 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.89 0.00 42 0 22 0
29JUN27 3.60 P 0.83 0.83 0.83 0.97 0.00 42 5 36 +5
29JUN27 3.70 P 0.00 0.00 0.00 1.04 0.00 40 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.13 0.00 41 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.21 0.00 40 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.29 0.00 39 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.37 0.00 37 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.46 0.00 37 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.54 0.00 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.63 0.00 32 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.72 0.00 29 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.17 0.00 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.40 0.00 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.63 0.00 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.10 0.00 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.81 +0.01 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.05 +0.01 0 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 4.28 0.00 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.52 0.00 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.76 +0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.00 +0.01 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.23 0.00 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.47 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.22 +0.01 47 0 1 0
29SEP27 2.30 P 0.00 0.00 0.00 0.25 0.00 46 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.29 0.00 46 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.34 0.00 46 0 0 0
29SEP27 2.60 P 0.31 0.32 0.31 0.39 0.00 46 40 50 +40
29SEP27 2.70 P 0.38 0.38 0.38 0.44 0.00 46 10 37 0
29SEP27 2.80 P 0.40 0.40 0.40 0.50 +0.01 46 1 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.56 +0.01 46 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.62 +0.01 46 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.68 0.00 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.81 0.00 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.89 +0.01 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.96 +0.01 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.03 0.00 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.11 +0.01 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.19 +0.01 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.26 0.00 42 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.35 +0.01 43 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 1.43 +0.01 42 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.51 +0.01 41 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.59 0.00 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.68 +0.01 40 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.76 0.00 38 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.85 0.00 37 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.94 +0.01 36 0 0 0
TOTAL PUT 142 13,512 -86
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$ 43.620
29OCT26 34.00 C 0.00 0.00 0.00 9.70 -0.25 60 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.68 -0.27 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.67 -0.28 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.67 -0.28 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.68 -0.28 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.69 -0.29 27 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.73 -0.29 27 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 2.83 -0.29 27 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.02 -0.28 27 0 58 0
29OCT26 43.00 C 1.29 1.55 1.29 1.34 -0.26 27 2 75 0
29OCT26 44.00 C 0.99 0.99 0.95 0.83 -0.25 27 30 258 +24
29OCT26 45.00 C 0.51 0.52 0.50 0.46 -0.20 27 41 262 -7
29OCT26 46.00 C 0.00 0.00 0.00 0.23 -0.14 27 0 605 0
29OCT26 47.00 C 0.19 0.19 0.19 0.12 -0.08 28 5 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 -0.05 27 0 231 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 348 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 144 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 136 0
29OCT26 55.00 C 0.02 0.02 0.02 0.01 0.00 46 4 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.69 -0.28 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.70 -0.28 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.72 -0.28 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.76 -0.29 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.85 -0.28 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.99 -0.28 31 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.21 -0.28 31 0 20 0
27NOV26 42.00 C 0.00 0.00 0.00 2.53 -0.26 31 0 43 0
27NOV26 43.00 C 0.00 0.00 0.00 2.01 -0.25 32 0 40 0
27NOV26 44.00 C 1.70 1.70 1.70 1.52 -0.22 32 1 114 0
27NOV26 45.00 C 1.12 1.16 1.12 1.13 -0.18 32 20 118 0
27NOV26 46.00 C 0.88 0.92 0.82 0.82 -0.16 31 31 192 +1
27NOV26 47.00 C 0.00 0.00 0.00 0.59 -0.12 31 0 89 0
27NOV26 48.00 C 0.41 0.41 0.41 0.41 -0.10 31 2 127 +1
27NOV26 49.00 C 0.00 0.00 0.00 0.28 -0.09 31 0 180 0
27NOV26 50.00 C 0.28 0.28 0.26 0.19 -0.07 31 12 303 +12
27NOV26 52.50 C 0.14 0.14 0.14 0.07 -0.03 31 4 292 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 170 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.70 -0.27 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.71 -0.28 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.74 -0.28 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.81 -0.27 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.92 -0.27 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.10 -0.25 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.35 -0.24 32 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 3.68 -0.22 32 0 30 0
30DEC26 42.00 C 3.35 3.35 3.26 3.15 -0.23 32 42 55 +27
30DEC26 43.00 C 0.00 0.00 0.00 2.62 -0.19 32 0 18 0
30DEC26 44.00 C 0.00 0.00 0.00 2.14 -0.20 32 0 77 0
30DEC26 45.00 C 0.00 0.00 0.00 1.75 -0.17 32 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 1.43 -0.13 32 0 57 0
30DEC26 47.00 C 0.00 0.00 0.00 1.15 -0.11 32 0 263 0
30DEC26 48.00 C 1.00 1.00 1.00 0.92 -0.09 32 2 68 +2
30DEC26 49.00 C 0.00 0.00 0.00 0.73 -0.07 32 0 108 0
30DEC26 50.00 C 0.00 0.00 0.00 0.57 -0.06 32 0 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.29 -0.04 32 0 145 0
30DEC26 55.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 1,530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 33 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 33 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 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28JAN27 35.00 C 0.00 0.00 0.00 8.77 -0.28 33 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.04 -0.09 37 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.00 -0.27 33 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.21 -0.25 33 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.47 -0.24 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 4.79 -0.22 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.18 -0.22 33 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 3.70 -0.24 33 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 3.20 -0.20 33 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 2.73 -0.21 33 0 31 0
28JAN27 45.00 C 0.00 0.00 0.00 2.34 -0.18 33 0 75 0
28JAN27 46.00 C 0.00 0.00 0.00 1.99 -0.15 33 0 55 0
28JAN27 47.00 C 0.00 0.00 0.00 1.69 -0.13 33 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 1.42 -0.10 33 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 1.18 -0.11 33 0 16 0
28JAN27 50.00 C 0.00 0.00 0.00 0.98 -0.09 33 0 0 0
28JAN27 52.50 C 0.74 0.74 0.74 0.60 -0.07 33 15 30 +15
28JAN27 55.00 C 0.00 0.00 0.00 0.35 -0.05 33 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.05 -0.20 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.41 -0.22 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.64 -0.01 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.90 -0.01 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.10 -0.12 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.45 -0.10 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.86 -0.09 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.29 -0.07 35 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 4.79 -0.06 35 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 4.29 -0.05 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.86 -0.04 35 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 3.55 -0.02 36 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 3.02 -0.17 35 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 2.67 -0.16 35 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 2.37 -0.14 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.11 -0.11 35 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 1.87 -0.08 35 0 251 0
30MAR27 52.50 C 0.00 0.00 0.00 1.38 -0.03 35 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.03 +0.02 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.73 +0.02 36 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.51 +0.02 35 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 +0.02 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.02 35 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 0.00 35 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.07 -0.30 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.29 -0.30 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.60 -0.29 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.93 -0.29 37 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 8.26 -0.29 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 7.44 -0.50 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.07 -0.28 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.34 -0.46 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.84 -0.26 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.35 -0.25 35 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.93 -0.24 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.51 -0.36 35 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.26 -0.22 36 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 3.90 -0.05 35 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 3.54 -0.23 35 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.25 -0.20 35 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 2.96 -0.20 35 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 2.34 -0.17 35 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 1.83 -0.14 35 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 1.41 -0.14 35 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.11 -0.11 35 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 0.86 -0.09 35 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.65 -0.08 35 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 0.50 -0.07 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.39 -0.05 35 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.29 -0.05 35 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 19 0
29SEP27 35.00 C 0.00 0.00 0.00 10.78 -0.57 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.48 +0.09 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.56 -0.22 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.02 -0.49 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.73 -0.22 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.95 -0.19 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.48 -0.19 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.01 -0.19 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.56 -0.17 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 6.16 -0.18 36 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 5.77 -0.17 36 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.37 -0.18 36 0 1 0
29SEP27 47.00 C 4.58 4.58 4.57 5.04 -0.16 36 2 30 0
29SEP27 48.00 C 0.00 0.00 0.00 4.72 -0.15 36 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 4.40 -0.15 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.10 -0.13 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.46 -0.13 37 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 2.90 -0.11 37 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.41 -0.11 37 0 65 0
29SEP27 60.00 C 0.00 0.00 0.00 2.03 -0.09 37 0 17 0
29SEP27 62.50 C 0.00 0.00 0.00 1.68 -0.07 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.41 -0.07 37 0 7 0
29SEP27 67.50 C 0.00 0.00 0.00 1.21 -0.05 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.01 -0.05 37 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.86 -0.01 38 0 10 0
TOTAL CALL 213 13,022 +75
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.05 0.05 0.05 0.02 -0.01 28 10 36 +10
29OCT26 40.00 P 0.10 0.10 0.10 0.06 -0.01 27 20 151 +20
29OCT26 41.00 P 0.19 0.19 0.19 0.16 0.00 27 1 124 +1
29OCT26 42.00 P 0.40 0.40 0.40 0.36 +0.03 28 1 176 -1
29OCT26 43.00 P 0.63 0.66 0.63 0.68 +0.05 27 18 153 +15
29OCT26 44.00 P 1.10 1.10 1.10 1.14 +0.08 27 1 310 0
29OCT26 45.00 P 1.40 1.80 1.40 1.80 +0.12 27 15 182 -5
29OCT26 46.00 P 2.75 2.75 2.65 2.59 +0.18 28 6 228 -6
29OCT26 47.00 P 3.50 3.50 3.50 3.48 +0.25 29 1 248 0
29OCT26 48.00 P 0.00 0.00 0.00 4.40 +0.27 27 0 137 0
29OCT26 49.00 P 0.00 0.00 0.00 5.41 +0.30 34 0 74 -6
29OCT26 50.00 P 0.00 0.00 0.00 6.38 +0.28 0 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 8.89 +0.29 45 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.38 +0.28 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.88 +0.28 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.39 +0.29 72 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.89 +0.23 80 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.38 +0.28 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.89 +0.29 94 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.39 +0.29 101 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 28.88 +0.19 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.10 0.00 31 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
27NOV26 38.00 P 0.33 0.33 0.33 0.30 0.00 31 2 35 0
27NOV26 39.00 P 0.00 0.00 0.00 0.48 0.00 31 0 49 0
27NOV26 40.00 P 0.00 0.00 0.00 0.72 +0.03 31 0 66 0
27NOV26 41.00 P 1.00 1.00 1.00 1.04 +0.08 31 4 46 +4
27NOV26 42.00 P 1.45 1.45 1.45 1.42 +0.09 31 2 73 0
27NOV26 43.00 P 1.92 1.92 1.74 1.88 +0.10 30 21 86 -9
27NOV26 44.00 P 2.60 2.60 2.60 2.44 +0.13 30 10 155 +10
27NOV26 45.00 P 0.00 0.00 0.00 3.13 +0.21 31 0 221 0
27NOV26 46.00 P 0.00 0.00 0.00 3.85 +0.14 31 0 229 0
27NOV26 47.00 P 0.00 0.00 0.00 4.64 +0.17 31 0 102 0
27NOV26 48.00 P 0.00 0.00 0.00 5.50 +0.24 31 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 6.39 +0.29 32 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 7.29 +0.23 31 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 9.68 +0.27 31 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 12.12 +0.26 0 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 14.60 +0.26 0 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 17.12 +0.29 36 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 19.61 +0.24 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.08 +0.26 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.57 +0.25 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 27.10 +0.29 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.59 +0.33 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 +0.03 32 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 +0.04 32 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 0.93 +0.08 32 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 1.21 +0.08 32 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 1.56 +0.11 31 0 31 0
30DEC26 42.00 P 1.95 2.00 1.95 1.98 +0.13 31 3 268 +3
30DEC26 43.00 P 0.00 0.00 0.00 2.46 +0.15 31 0 1,121 0
30DEC26 44.00 P 0.00 0.00 0.00 3.01 +0.17 31 0 59 0
30DEC26 45.00 P 0.00 0.00 0.00 3.63 +0.20 31 0 135 0
30DEC26 46.00 P 0.00 0.00 0.00 4.36 +0.22 32 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 5.09 +0.19 32 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 5.86 +0.19 32 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 6.69 +0.22 32 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 7.54 +0.23 31 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 9.72 +0.16 28 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 12.12 +0.20 0 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.64 +0.28 31 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 17.12 +0.28 31 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 19.61 +0.24 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.08 +0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.60 +0.28 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.10 +0.29 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.59 +0.24 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.99 +0.19 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.58 +0.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.95 +0.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.57 +0.29 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.93 +0.15 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.56 +0.29 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.42 +0.02 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.58 +0.03 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
28JAN27 38.00 P 1.03 1.03 1.03 1.04 +0.08 33 2 5 +2
28JAN27 39.00 P 0.00 0.00 0.00 1.31 +0.10 33 0 0 0
28JAN27 40.00 P 1.57 1.57 1.57 1.63 +0.11 33 5 5 +5
28JAN27 41.00 P 2.05 2.05 2.05 2.01 +0.11 32 2 6 +2
28JAN27 42.00 P 0.00 0.00 0.00 2.45 +0.12 32 0 11 0
28JAN27 43.00 P 0.00 0.00 0.00 2.94 +0.15 32 0 15 0
28JAN27 44.00 P 0.00 0.00 0.00 3.49 +0.17 32 0 45 0
28JAN27 45.00 P 0.00 0.00 0.00 4.10 +0.20 32 0 32 0
28JAN27 46.00 P 0.00 0.00 0.00 4.80 +0.20 33 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 5.51 +0.17 33 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.24 +0.18 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.02 +0.18 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.84 +0.21 33 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.00 +0.23 33 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.30 +0.32 33 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.70 +0.27 33 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 17.14 +0.27 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.76 +0.09 35 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.93 +0.06 35 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 +0.07 35 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.41 +0.11 35 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.73 +0.12 35 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 2.06 +0.12 35 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 2.46 +0.19 35 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.87 +0.19 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.34 +0.21 34 0 27 0
30MAR27 43.00 P 0.00 0.00 0.00 3.83 +0.23 34 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 4.37 +0.24 34 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 5.09 +0.38 35 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 5.73 +0.27 35 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 6.19 +0.09 33 0 57 0
30MAR27 48.00 P 6.93 6.93 6.92 7.16 +0.46 36 2 38 -2
30MAR27 49.00 P 0.00 0.00 0.00 7.63 +0.27 34 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 8.82 +0.72 38 0 27 0
30MAR27 52.50 P 0.00 0.00 0.00 10.42 +0.30 33 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 12.55 +0.26 33 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 14.79 +0.31 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.30 +0.30 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.61 +0.20 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.15 +0.30 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.62 +0.25 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.10 +0.29 35 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.59 +0.24 34 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 32.08 +0.28 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.58 +0.29 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.26 0.00 35 0 9 0
29JUN27 35.00 P 0.00 0.00 0.00 1.53 0.00 35 0 1 0
29JUN27 36.00 P 1.88 1.88 1.88 1.81 +0.04 35 2 11 +2
29JUN27 37.00 P 0.00 0.00 0.00 2.11 +0.08 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.50 +0.12 35 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.89 +0.10 35 0 7 0
29JUN27 40.00 P 0.00 0.00 0.00 3.25 +0.08 35 0 9 0
29JUN27 41.00 P 0.00 0.00 0.00 3.74 +0.17 35 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 4.07 +0.01 34 0 27 0
29JUN27 43.00 P 0.00 0.00 0.00 4.72 +0.20 35 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 5.27 +0.19 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.85 +0.19 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 6.32 -0.27 34 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 7.07 +0.22 34 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.78 +0.25 35 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 8.47 +0.24 35 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.21 +0.29 35 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.11 +0.13 35 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 13.11 +0.19 34 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 15.29 +0.42 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 17.44 +0.24 33 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 19.76 +0.22 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.15 +0.30 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.62 +0.25 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.10 +0.29 33 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.59 +0.24 34 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 32.08 +0.28 34 0 0 0
29SEP27 35.00 P 2.71 2.71 2.71 2.38 +0.05 38 2 7 +2
29SEP27 36.00 P 0.00 0.00 0.00 2.73 +0.05 38 0 2 0
29SEP27 37.00 P 0.00 0.00 0.00 3.10 +0.06 38 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 3.53 +0.07 38 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 3.96 +0.07 38 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.42 +0.09 38 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 4.93 +0.09 38 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 5.44 +0.09 38 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 5.98 +0.11 38 0 8 0
29SEP27 44.00 P 0.00 0.00 0.00 6.57 +0.11 38 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 7.17 +0.11 39 0 2 0
29SEP27 46.00 P 8.13 8.16 8.13 7.78 +0.12 39 2 18 +2
29SEP27 47.00 P 0.00 0.00 0.00 8.20 -0.11 37 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.86 -0.13 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.52 -0.15 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.52 +0.16 39 0 36 0
29SEP27 52.50 P 0.00 0.00 0.00 12.40 +0.16 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 14.40 +0.19 40 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 16.00 -0.28 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.68 +0.21 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.94 +0.23 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.60 -0.44 37 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.64 +0.32 45 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 27.93 +0.33 46 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 30.24 +0.33 46 0 0 0
TOTAL PUT 132 10,994 +49
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$ 41.380
29OCT26 29.00 C 0.00 0.00 0.00 12.59 -0.01 109 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.45 -0.15 74 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.42 -0.18 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.46 -0.15 63 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.59 -0.02 75 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.59 -0.02 67 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.59 -0.02 59 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 5.43 -0.18 25 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 4.44 -0.19 25 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 3.48 -0.19 26 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 2.57 -0.19 26 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.77 -0.18 26 0 132 0
29OCT26 41.00 C 1.40 1.40 1.40 1.13 -0.15 26 3 201 0
29OCT26 42.00 C 0.00 0.00 0.00 0.65 -0.09 26 0 157 0
29OCT26 43.00 C 0.55 0.55 0.42 0.32 -0.10 26 18 119 +18
29OCT26 44.00 C 0.24 0.29 0.19 0.16 -0.06 26 49 234 +49
29OCT26 45.00 C 0.15 0.15 0.12 0.07 -0.03 27 35 160 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 185 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.67 +0.07 64 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.55 -0.05 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.64 +0.04 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.71 +0.10 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.72 +0.09 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.59 -0.13 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.59 -0.17 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.66 -0.17 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 4.78 -0.15 29 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 3.95 -0.14 29 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 3.20 -0.12 29 0 46 0
27NOV26 40.00 C 0.00 0.00 0.00 2.50 -0.14 28 0 134 0
27NOV26 41.00 C 0.00 0.00 0.00 1.89 -0.18 28 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 1.43 -0.06 28 0 167 0
27NOV26 43.00 C 0.00 0.00 0.00 1.05 -0.09 28 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.75 -0.08 28 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 0.54 -0.05 29 0 140 0
27NOV26 46.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 115 0
27NOV26 47.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 92 0
27NOV26 49.00 C 0.16 0.17 0.16 0.11 0.00 29 11 26 +11
27NOV26 50.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 29 0 16 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.75 +0.06 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.78 +0.07 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.81 +0.07 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.88 +0.11 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.92 +0.09 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.99 +0.05 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.85 -0.19 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.99 -0.18 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 5.17 -0.18 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.41 -0.18 29 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 3.72 -0.17 29 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 3.10 -0.15 29 0 79 0
30DEC26 41.00 C 0.00 0.00 0.00 2.56 -0.13 29 0 62 0
30DEC26 42.00 C 2.40 2.40 2.17 2.04 -0.16 28 20 66 0
30DEC26 43.00 C 0.00 0.00 0.00 1.64 -0.11 29 0 77 0
30DEC26 44.00 C 0.00 0.00 0.00 1.29 -0.09 29 0 49 0
30DEC26 45.00 C 1.09 1.09 1.09 1.02 -0.09 29 7 43 0
30DEC26 46.00 C 0.00 0.00 0.00 0.80 -0.06 29 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.61 -0.07 29 0 16 0
30DEC26 48.00 C 0.00 0.00 0.00 0.46 -0.06 29 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 -0.06 29 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 12.02 +0.17 45 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 11.06 +0.16 43 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 10.09 +0.13 40 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 9.14 +0.09 37 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 8.22 +0.08 35 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 7.33 +0.04 34 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.30 -0.16 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.53 -0.16 29 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 4.81 -0.15 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.15 -0.14 29 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 3.55 -0.13 29 0 13 0
28JAN27 41.00 C 0.00 0.00 0.00 3.03 -0.11 29 0 15 0
28JAN27 42.00 C 0.00 0.00 0.00 2.55 -0.11 29 0 15 0
28JAN27 43.00 C 2.42 2.42 2.42 2.11 -0.10 29 15 30 +15
28JAN27 44.00 C 2.02 2.02 2.02 1.73 -0.11 29 15 15 0
28JAN27 45.00 C 0.00 0.00 0.00 1.42 -0.10 29 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 1.15 -0.09 29 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.95 -0.06 29 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 0.77 -0.05 29 0 17 0
28JAN27 49.00 C 0.00 0.00 0.00 0.61 -0.05 29 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.25 +0.11 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.32 +0.11 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.41 +0.10 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.50 +0.07 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.62 +0.05 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.77 +0.02 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.96 -0.01 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.99 -0.15 31 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 6.28 -0.15 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.62 -0.15 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.01 -0.14 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.50 -0.14 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.95 -0.13 31 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.47 -0.14 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 3.04 -0.13 31 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.59 -0.19 30 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.25 -0.17 30 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.99 -0.11 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.67 -0.15 30 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.48 -0.10 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.29 -0.06 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.10 -0.06 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.71 -0.04 30 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.46 -0.03 30 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 13.48 -0.02 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.54 -0.07 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.63 -0.13 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.75 -0.19 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.89 -0.22 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.08 -0.21 33 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.30 -0.22 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.55 0.00 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.66 -0.22 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.02 -0.22 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.43 -0.21 29 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 4.88 -0.21 29 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.37 -0.21 29 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.90 -0.21 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.47 -0.20 29 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.09 -0.19 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.73 -0.18 29 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.42 -0.18 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.13 -0.16 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.88 -0.15 29 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.64 -0.21 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.44 -0.14 29 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.03 -0.11 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.72 -0.09 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.50 -0.08 29 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.35 -0.06 29 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.72 +0.02 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.85 -0.03 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.00 -0.07 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.20 -0.09 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.42 -0.12 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.69 -0.14 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.98 -0.16 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.32 -0.17 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.69 -0.17 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.10 +0.05 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 6.36 -0.16 32 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.02 -0.16 33 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 5.55 -0.15 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.10 -0.15 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.66 -0.14 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.30 -0.13 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.93 -0.13 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.59 -0.11 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.29 -0.12 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.00 -0.12 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.73 -0.10 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.51 -0.10 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.92 -0.08 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.51 -0.08 32 0 3 0
TOTAL CALL 173 4,579 +93
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.03 0.03 0.03 0.01 0.00 36 4 142 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 0.00 28 0 102 0
29OCT26 38.00 P 0.08 0.09 0.08 0.05 -0.01 26 71 752 +71
29OCT26 39.00 P 0.00 0.00 0.00 0.15 0.00 27 0 1,000 0
29OCT26 40.00 P 0.39 0.39 0.39 0.35 +0.01 27 17 131 0
29OCT26 41.00 P 0.58 0.67 0.56 0.69 +0.01 26 73 1,058 0
29OCT26 42.00 P 0.00 0.00 0.00 1.25 +0.06 27 0 84 0
29OCT26 43.00 P 0.00 0.00 0.00 1.91 +0.10 26 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 2.73 +0.13 26 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 3.65 +0.16 26 0 104 0
29OCT26 46.00 P 0.00 0.00 0.00 4.62 +0.17 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.62 +0.18 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.62 +0.18 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.62 +0.02 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.62 +0.04 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.12 +0.03 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.62 +0.01 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.12 +0.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.62 +0.04 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.12 +0.01 0 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 0.00 27 0 53 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 83 0
27NOV26 36.00 P 0.21 0.21 0.20 0.15 +0.02 29 7 98 0
27NOV26 37.00 P 0.30 0.30 0.30 0.26 +0.03 29 1 68 -1
27NOV26 38.00 P 0.46 0.46 0.46 0.44 +0.05 29 4 47 +4
27NOV26 39.00 P 0.00 0.00 0.00 0.69 +0.06 29 0 95 0
27NOV26 40.00 P 0.00 0.00 0.00 1.01 +0.06 29 0 76 0
27NOV26 41.00 P 0.00 0.00 0.00 1.43 +0.06 29 0 61 0
27NOV26 42.00 P 0.00 0.00 0.00 1.95 +0.06 29 0 88 0
27NOV26 43.00 P 2.39 2.39 2.39 2.56 +0.08 29 15 90 +15
27NOV26 44.00 P 0.00 0.00 0.00 3.25 +0.14 29 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.02 +0.15 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 4.86 +0.17 29 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.75 +0.17 29 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.68 +0.18 29 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.64 +0.04 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.62 +0.04 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.12 +0.03 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.62 +0.01 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.12 +0.04 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.62 +0.04 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.12 +0.01 0 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 0.00 29 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 0.00 29 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 0.00 29 0 29 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 0.00 29 0 40 0
30DEC26 35.00 P 0.31 0.31 0.31 0.24 0.00 29 1 66 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 352 0
30DEC26 37.00 P 0.59 0.59 0.59 0.56 0.00 29 2 171 0
30DEC26 38.00 P 0.83 0.83 0.83 0.80 0.00 29 2 147 0
30DEC26 39.00 P 1.08 1.08 1.06 1.12 +0.03 29 20 50 +12
30DEC26 40.00 P 1.40 1.42 1.40 1.49 +0.04 29 9 66 +8
30DEC26 41.00 P 0.00 0.00 0.00 1.94 +0.06 29 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 2.43 +0.05 29 0 23 0
30DEC26 43.00 P 0.00 0.00 0.00 3.03 +0.08 29 0 41 0
30DEC26 44.00 P 3.50 3.50 3.50 3.78 +0.19 30 2 5 -2
30DEC26 45.00 P 0.00 0.00 0.00 4.38 +0.08 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.16 +0.10 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.98 +0.11 29 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.85 +0.13 29 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.75 +0.14 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.69 +0.05 29 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.12 +0.03 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.62 +0.01 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.12 +0.04 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.62 +0.04 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.12 +0.01 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.62 +0.07 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.12 +0.07 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.62 +0.07 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.12 +0.07 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 0.61 +0.02 30 0 1 0
28JAN27 37.00 P 0.00 0.00 0.00 0.84 +0.03 30 0 40 0
28JAN27 38.00 P 0.00 0.00 0.00 1.12 +0.03 30 0 101 0
28JAN27 39.00 P 0.00 0.00 0.00 1.45 +0.05 30 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 1.83 +0.06 29 0 15 0
28JAN27 41.00 P 0.00 0.00 0.00 2.30 +0.09 29 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.78 +0.07 29 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 3.36 +0.08 29 0 7 0
28JAN27 44.00 P 0.00 0.00 0.00 4.01 +0.09 29 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 4.70 +0.10 29 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.44 +0.11 29 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 6.22 +0.12 29 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 7.06 +0.14 29 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.92 +0.15 29 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.69 -0.07 26 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 11.16 +0.07 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.17 0.00 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.50 +0.03 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.65 +0.02 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 +0.02 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.13 +0.03 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.42 +0.05 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.73 +0.06 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.09 +0.07 30 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 2.52 +0.09 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 2.98 +0.09 30 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.50 +0.10 30 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.06 +0.11 30 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.70 +0.09 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.34 +0.09 30 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.05 +0.10 30 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 6.78 +0.12 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.55 +0.12 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.22 -0.09 29 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.07 -0.06 29 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.20 -0.10 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.70 +0.09 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.12 +0.04 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.62 +0.04 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.12 +0.01 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.62 +0.07 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.12 +0.07 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.62 +0.07 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.33 -0.02 30 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.57 -0.03 29 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 0.75 -0.03 29 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 0.95 -0.03 29 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.23 -0.04 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.52 -0.04 30 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 1.84 -0.04 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.22 -0.04 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.55 -0.11 29 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.00 -0.03 29 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 3.47 -0.03 29 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 4.00 -0.02 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.55 -0.02 29 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.16 0.00 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.77 -0.07 29 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.44 -0.04 29 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.10 -0.05 29 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.80 -0.05 29 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.56 -0.02 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.25 -0.08 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.05 -0.05 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.07 -0.06 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.19 -0.06 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.37 -0.08 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.65 -0.06 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.36 +0.25 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.74 0.00 32 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 0.91 0.00 32 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.11 0.00 32 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.39 +0.03 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.63 +0.01 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 1.95 +0.01 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.23 -0.01 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.58 +0.01 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.97 +0.02 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.39 +0.03 31 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 3.85 +0.02 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.33 +0.04 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.86 +0.04 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 5.40 +0.04 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 5.97 +0.06 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 6.58 +0.05 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.20 +0.05 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.85 +0.07 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.54 +0.08 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.23 +0.07 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.94 +0.04 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.69 +0.04 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.60 0.00 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.61 -0.06 28 0 0 0
TOTAL PUT 228 7,971 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 27.440
16OCT26 18.25 C 0.00 0.00 0.00 9.19 +0.70 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 8.94 +0.70 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 8.69 +0.70 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 8.44 +0.69 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 8.19 +0.69 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.94 +0.69 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.69 +0.69 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.44 +0.69 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.94 +0.69 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.44 +0.69 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.94 +0.69 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.44 +0.69 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.94 +0.69 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 4.44 +0.69 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.94 +0.69 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 3.44 +0.69 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.94 +0.68 0 0 20 0
16OCT26 25.00 C 0.00 0.00 0.00 2.45 +0.62 57 0 21 0
16OCT26 25.50 C 0.00 0.00 0.00 1.96 +0.61 55 0 23 0
16OCT26 26.00 C 0.00 0.00 0.00 1.53 +0.55 65 0 44 0
16OCT26 26.50 C 1.45 1.45 1.45 1.08 +0.44 58 1 25 0
16OCT26 27.00 C 0.00 0.00 0.00 0.70 +0.31 55 0 30 0
16OCT26 27.50 C 0.00 0.00 0.00 0.41 +0.19 53 0 353 0
16OCT26 28.00 C 0.46 0.46 0.37 0.22 +0.11 54 30 559 +30
16OCT26 28.50 C 0.27 0.27 0.20 0.10 +0.05 53 38 53 +38
16OCT26 29.00 C 0.11 0.11 0.11 0.04 +0.01 52 15 1 -13
16OCT26 29.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 146 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 0.00 160 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 9.20 - 0 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 8.95 +0.69 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 8.70 +0.69 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 8.46 +0.70 90 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 8.21 +0.70 87 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 7.96 +0.70 83 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 7.71 +0.70 80 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 7.46 +0.70 77 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 6.96 +0.70 71 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 6.46 +0.70 64 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 5.96 +0.70 58 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 5.46 +0.70 53 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 4.96 +0.69 47 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 4.46 +0.68 41 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 3.97 +0.67 46 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 3.48 +0.65 45 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 3.01 +0.63 47 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 2.55 +0.57 46 0 15 0
23OCT26 25.50 C 0.00 0.00 0.00 2.12 +0.53 46 0 15 0
23OCT26 26.00 C 0.00 0.00 0.00 1.74 +0.48 48 0 15 0
23OCT26 26.50 C 0.00 0.00 0.00 1.38 +0.40 47 0 15 0
23OCT26 27.00 C 0.00 0.00 0.00 1.07 +0.34 48 0 15 0
23OCT26 27.50 C 0.00 0.00 0.00 0.80 +0.28 47 0 0 0
23OCT26 28.00 C 0.71 0.71 0.71 0.59 +0.22 47 28 28 +28
23OCT26 28.50 C 0.00 0.00 0.00 0.41 +0.16 47 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.28 +0.11 47 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.19 +0.08 47 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.12 +0.05 47 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.08 +0.04 47 0 10 0
23OCT26 31.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 10 0
23OCT26 31.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 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 72 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 18.45 +0.70 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.20 +0.70 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.95 +0.70 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.70 +0.70 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.45 +0.70 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.95 +0.70 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.45 +0.69 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.96 +0.70 155 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.46 +0.70 145 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.96 +0.70 136 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.46 +0.70 127 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.96 +0.70 118 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.46 +0.70 109 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.96 +0.70 98 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.46 +0.70 77 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.96 +0.70 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.46 +0.70 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.96 +0.70 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.46 +0.70 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.96 +0.70 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.46 +0.69 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.96 +0.69 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.47 +0.70 69 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.97 +0.70 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.47 +0.70 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.47 +0.70 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.48 +0.69 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.50 +0.67 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.55 +0.62 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.68 +0.56 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.91 +0.44 46 0 127 0
29OCT26 27.00 C 0.00 0.00 0.00 1.29 +0.35 47 0 224 0
29OCT26 28.00 C 0.97 1.00 0.97 0.80 +0.24 46 127 144 +47
29OCT26 29.00 C 0.57 0.59 0.57 0.48 +0.17 47 214 439 +169
29OCT26 30.00 C 0.34 0.34 0.34 0.26 +0.10 46 84 503 +69
29OCT26 31.00 C 0.20 0.23 0.20 0.13 +0.05 46 104 326 +72
29OCT26 32.00 C 0.12 0.12 0.12 0.07 +0.03 47 79 334 +69
29OCT26 33.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 118 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 0.00 146 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.48 +0.70 115 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.23 +0.70 110 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.98 +0.70 105 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.73 +0.70 99 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.48 +0.70 91 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.98 +0.70 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.48 +0.70 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.98 +0.69 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.49 +0.70 83 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.99 +0.70 73 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.49 +0.70 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.99 +0.70 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.49 +0.69 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.00 +0.70 66 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.50 +0.70 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.00 +0.70 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.50 +0.69 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.01 +0.70 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.51 +0.69 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.02 +0.70 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.52 +0.69 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.03 +0.68 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.54 +0.68 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.06 +0.67 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.58 +0.66 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.65 +0.65 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.75 +0.61 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.91 +0.57 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.12 +0.52 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.42 +0.47 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.84 +0.46 53 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 2.26 +0.35 52 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.79 +0.29 52 0 150 0
27NOV26 29.00 C 1.58 1.58 1.58 1.43 +0.26 53 20 693 0
27NOV26 30.00 C 0.00 0.00 0.00 1.10 +0.21 52 0 202 0
27NOV26 31.00 C 0.00 0.00 0.00 0.83 +0.16 52 0 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.63 +0.13 52 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.46 +0.10 52 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.34 +0.08 52 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.25 +0.06 52 0 180 0
27NOV26 36.00 C 0.00 0.00 0.00 0.18 +0.04 52 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.13 +0.03 52 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 0.00 52 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 51 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.50 +0.70 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.25 +0.70 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.00 +0.69 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.76 +0.70 79 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.51 +0.70 73 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.01 +0.70 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.51 +0.69 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.02 +0.70 62 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.52 +0.70 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.03 +0.70 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.53 +0.70 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.03 +0.69 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.54 +0.70 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.04 +0.69 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.55 +0.69 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.06 +0.69 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.57 +0.69 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.08 +0.69 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.59 +0.68 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.11 +0.67 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.64 +0.67 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.17 +0.67 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.70 +0.65 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.25 +0.65 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.80 +0.63 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.93 +0.60 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.11 +0.57 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.35 +0.54 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.64 +0.49 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.99 +0.37 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.45 +0.44 52 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.91 +0.37 52 0 268 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 +0.30 52 0 457 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 +0.32 52 0 141 0
30DEC26 30.00 C 1.80 1.80 1.80 1.72 +0.23 52 3 233 0
30DEC26 31.00 C 1.56 1.56 1.56 1.44 +0.22 52 720 812 0
30DEC26 32.00 C 0.00 0.00 0.00 1.18 +0.18 52 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.96 +0.15 52 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 +0.12 52 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 +0.12 52 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 +0.09 51 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 +0.08 52 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 +0.06 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 +0.05 52 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 +0.04 51 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 +0.03 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 +0.02 51 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 18.52 +0.69 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 18.28 +0.70 70 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 18.03 +0.70 62 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.78 +0.70 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.53 +0.70 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 17.04 +0.70 58 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.54 +0.69 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 16.05 +0.70 55 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.55 +0.69 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 15.06 +0.70 51 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.57 +0.70 54 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 14.08 +0.70 54 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.58 +0.69 49 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 13.10 +0.69 53 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.61 +0.69 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 12.13 +0.68 52 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.65 +0.68 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 11.17 +0.67 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.70 +0.66 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 10.23 +0.65 51 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.78 +0.65 52 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 9.32 +0.63 51 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.88 +0.62 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.45 +0.61 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.02 +0.59 51 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.21 +0.56 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.44 +0.52 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.72 +0.49 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.05 +0.44 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.44 +0.42 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.92 +0.41 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.42 +0.32 52 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 2.97 +0.27 52 0 0 0
28JAN27 29.00 C 2.66 2.66 2.66 2.58 +0.30 52 15 15 +15
28JAN27 30.00 C 0.00 0.00 0.00 2.23 +0.27 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.92 +0.23 53 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.64 +0.19 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.40 +0.17 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.19 +0.13 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 1.01 +0.11 52 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.83 +0.10 52 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.70 +0.08 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.59 +0.07 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.49 +0.05 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.41 +0.04 52 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.34 +0.03 51 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.30 +0.04 52 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.24 +0.03 52 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 18.57 +0.70 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.33 +0.70 57 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.08 +0.70 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.84 +0.70 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.59 +0.70 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.10 +0.70 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.61 +0.69 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.12 +0.69 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.64 +0.70 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.15 +0.69 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.67 +0.69 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.19 +0.68 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.72 +0.68 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.25 +0.68 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.78 +0.67 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.32 +0.66 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.87 +0.66 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.42 +0.65 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.99 +0.65 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.55 +0.63 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.13 +0.62 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.72 +0.62 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.31 +0.60 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.92 +0.60 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.79 +0.81 59 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 7.79 +0.55 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.31 +0.76 57 0 25 0
30MAR27 23.00 C 0.00 0.00 0.00 6.45 +0.50 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.84 +0.47 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.28 +0.44 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.87 +0.48 54 0 45 0
30MAR27 27.00 C 0.00 0.00 0.00 4.33 +0.39 53 0 10 0
30MAR27 28.00 C 0.00 0.00 0.00 3.90 +0.38 53 0 75 0
30MAR27 29.00 C 3.78 3.78 3.78 3.50 +0.34 53 10 45 0
30MAR27 30.00 C 0.00 0.00 0.00 3.15 +0.32 53 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.82 +0.29 53 0 59 0
30MAR27 32.00 C 0.00 0.00 0.00 2.53 +0.30 54 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 2.26 +0.24 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.01 +0.21 53 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.79 +0.19 53 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.55 +0.18 53 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.37 +0.15 53 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.22 +0.14 53 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 +0.13 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.96 +0.12 53 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.85 +0.10 53 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.75 +0.09 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.67 +0.09 53 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 +0.08 53 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 +0.07 53 0 60 0
30MAR27 46.00 C 0.00 0.00 0.00 0.48 +0.08 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 +0.06 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 +0.05 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 +0.04 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.28 +0.04 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 +0.03 53 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 +0.02 52 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 0.00 52 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 18.66 +0.70 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.42 +0.70 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.18 +0.70 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.94 +0.70 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.70 +0.70 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.22 +0.70 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.75 +0.70 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.28 +0.70 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.82 +0.70 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.36 +0.70 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.91 +0.70 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.46 +0.70 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.02 +0.70 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.58 +0.69 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.15 +0.69 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.73 +0.69 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.32 +0.69 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.91 +0.68 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.52 +0.68 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.13 +0.68 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.75 +0.67 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.38 +0.67 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.02 +0.66 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.67 +0.66 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.33 +0.66 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.67 +0.64 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.05 +0.63 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.47 +0.62 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.92 +0.60 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.41 +0.58 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.93 +0.56 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.48 +0.54 55 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.18 +0.62 56 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.75 +0.51 55 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 4.34 +0.51 55 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.99 +0.47 55 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.78 +0.46 56 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 3.39 +0.42 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.13 +0.41 55 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.88 +0.38 55 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.66 +0.37 55 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.45 +0.35 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.26 +0.33 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.08 +0.31 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.92 +0.30 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.77 +0.28 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.63 +0.27 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.50 +0.25 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.39 +0.24 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.28 +0.23 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.18 +0.21 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.09 +0.20 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.00 +0.19 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.93 +0.18 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.88 +0.19 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.72 +0.15 55 0 60 0
29JUN27 55.00 C 0.00 0.00 0.00 0.57 +0.12 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.47 +0.11 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.40 +0.10 55 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.33 +0.08 55 0 150 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 +0.06 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 +0.06 55 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 +0.05 55 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 +0.05 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 +0.04 55 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.77 +0.70 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.53 +0.69 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.30 +0.69 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.07 +0.70 55 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.84 +0.70 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.38 +0.69 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.92 +0.68 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.48 +0.69 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.03 +0.68 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.60 +0.68 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.17 +0.67 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.75 +0.67 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.33 +0.66 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.93 +0.67 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.53 +0.66 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.14 +0.66 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.75 +0.64 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.38 +0.64 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.01 +0.63 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.65 +0.63 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.30 +0.62 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.96 +0.61 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.63 +0.61 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.30 +0.60 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.98 +0.59 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.38 +0.58 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.80 +0.56 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.26 +0.54 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.75 +0.53 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.26 +0.37 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.94 +0.54 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.51 +0.52 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.10 +0.50 56 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.75 +0.44 56 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 5.37 +0.46 56 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 5.00 +0.40 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.74 +0.39 56 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.45 +0.40 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.17 +0.37 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.91 +0.35 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.66 +0.43 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.33 +0.31 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.12 +0.29 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.93 +0.29 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.75 +0.28 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.58 +0.26 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.42 +0.25 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.27 +0.24 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.13 +0.23 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.00 +0.22 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.88 +0.21 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.76 +0.19 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.66 +0.19 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.56 +0.18 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.46 +0.17 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.25 +0.15 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.08 +0.14 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.93 +0.12 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.80 +0.11 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.69 +0.09 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.61 +0.10 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.52 +0.08 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.45 +0.07 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.39 +0.06 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 +0.05 55 0 0 0
TOTAL CALL 1,488 16,704 +524
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
16OCT26 25.00 P 0.04 0.04 0.04 0.01 -0.03 63 94 330 -94
16OCT26 25.50 P 0.05 0.05 0.05 0.02 -0.08 57 1,100 471 -707
16OCT26 26.00 P 0.00 0.00 0.00 0.04 -0.15 52 0 35 0
16OCT26 26.50 P 0.11 0.11 0.11 0.10 -0.26 51 56 166 0
16OCT26 27.00 P 0.00 0.00 0.00 0.23 -0.38 51 0 700 0
16OCT26 27.50 P 0.32 0.32 0.30 0.44 -0.49 50 120 152 +105
16OCT26 28.00 P 0.00 0.00 0.00 0.75 -0.57 50 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 1.14 -0.65 50 0 1 0
16OCT26 29.00 P 0.00 0.00 0.00 1.56 -0.72 0 0 20 0
16OCT26 29.50 P 0.00 0.00 0.00 2.07 -0.69 52 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 2.56 -0.70 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.06 -0.70 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 3.56 -0.70 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.06 -0.70 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 4.56 -0.70 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.06 -0.70 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 5.56 -0.70 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.06 -0.70 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 6.56 -0.70 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.06 -0.70 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 7.56 -0.70 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.06 -0.70 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 8.56 -0.70 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.06 -0.70 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 9.56 -0.70 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 - 108 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.05 -0.07 46 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.10 -0.10 47 0 40 0
23OCT26 25.50 P 0.00 0.00 0.00 0.16 -0.15 46 0 15 0
23OCT26 26.00 P 0.21 0.21 0.20 0.25 -0.21 45 300 300 +300
23OCT26 26.50 P 0.00 0.00 0.00 0.39 -0.28 45 0 15 0
23OCT26 27.00 P 0.00 0.00 0.00 0.57 -0.35 45 0 45 0
23OCT26 27.50 P 0.00 0.00 0.00 0.81 -0.42 45 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 1.09 -0.48 45 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 1.43 -0.54 45 0 0 0
23OCT26 29.00 P 1.70 1.70 1.62 1.80 -0.59 45 20 15 0
23OCT26 29.50 P 0.00 0.00 0.00 2.21 -0.63 45 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 2.66 -0.65 46 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 3.12 -0.66 47 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 3.59 -0.68 46 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 4.07 -0.69 45 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 4.56 -0.70 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 5.06 -0.70 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 5.56 -0.70 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 6.06 -0.70 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 6.56 -0.70 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 7.06 -0.70 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 7.56 -0.70 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 8.06 -0.70 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 8.56 -0.70 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 9.06 -0.70 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 9.56 -0.70 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 129 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.07 47 0 1,546 0
29OCT26 25.00 P 0.00 0.00 0.00 0.21 -0.14 46 0 454 0
29OCT26 26.00 P 0.00 0.00 0.00 0.43 -0.22 46 0 1,025 0
29OCT26 27.00 P 0.66 0.66 0.66 0.78 -0.33 45 30 204 +30
29OCT26 28.00 P 0.00 0.00 0.00 1.30 -0.47 45 0 181 0
29OCT26 29.00 P 0.00 0.00 0.00 1.99 -0.54 46 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 2.78 -0.60 46 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 3.66 -0.65 46 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.60 -0.67 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.57 -0.69 46 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 6.56 -0.70 0 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 7.56 -0.70 0 0 75 -5
29OCT26 36.00 P 0.00 0.00 0.00 8.56 -0.70 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.56 -0.70 0 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 10.56 -0.70 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.56 -0.70 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.56 -0.70 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.56 -0.70 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.56 -0.70 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.56 -0.70 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.56 -0.70 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.56 -0.70 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.56 -0.70 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.56 -0.70 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.56 -0.70 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.56 -0.70 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.56 -0.70 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.06 -0.70 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.56 -0.70 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.06 -0.70 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.56 -0.70 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.06 -0.70 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.56 -0.70 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.06 -0.70 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.56 -0.70 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.06 -0.70 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.56 -0.70 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.23 -0.09 52 0 743 0
27NOV26 23.00 P 0.00 0.00 0.00 0.39 -0.13 52 0 1,000 0
27NOV26 24.00 P 0.00 0.00 0.00 0.61 -0.15 52 0 90 0
27NOV26 25.00 P 0.84 0.86 0.84 0.88 -0.23 51 44 321 +44
27NOV26 26.00 P 1.18 1.22 1.18 1.26 -0.26 52 35 329 +26
27NOV26 27.00 P 0.00 0.00 0.00 1.70 -0.32 51 0 86 0
27NOV26 28.00 P 0.00 0.00 0.00 2.23 -0.35 51 0 302 0
27NOV26 29.00 P 0.00 0.00 0.00 2.83 -0.47 51 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 3.53 -0.49 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.27 -0.54 51 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.07 -0.57 51 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.91 -0.61 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.80 -0.63 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.71 -0.65 51 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.65 -0.67 51 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.61 -0.68 51 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 10.58 -0.69 51 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 11.57 -0.69 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.56 -0.70 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 13.56 -0.70 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.56 -0.70 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.56 -0.70 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.56 -0.70 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.56 -0.70 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.56 -0.70 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.56 -0.70 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.56 -0.70 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.56 -0.70 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.56 -0.70 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.06 -0.70 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.56 -0.70 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.06 -0.70 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.56 -0.70 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.06 -0.70 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.56 -0.70 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.06 -0.70 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.56 -0.70 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.06 -0.70 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.56 -0.70 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.04 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.05 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.06 51 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.07 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.09 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 -0.13 52 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 -0.14 51 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 -0.20 51 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 -0.23 51 0 250 0
30DEC26 26.00 P 1.66 1.66 1.66 1.79 -0.32 51 15 280 0
30DEC26 27.00 P 0.00 0.00 0.00 2.27 -0.36 51 0 416 0
30DEC26 28.00 P 2.60 2.60 2.60 2.81 -0.40 51 20 82 -20
30DEC26 29.00 P 3.21 3.30 3.21 3.39 -0.45 51 215 269 +115
30DEC26 30.00 P 0.00 0.00 0.00 4.07 -0.47 51 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.78 -0.49 51 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.53 -0.53 51 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.32 -0.56 51 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.15 -0.57 51 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.00 -0.61 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.89 -0.62 51 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.80 -0.64 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.73 -0.65 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.67 -0.66 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.63 -0.67 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.60 -0.68 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.58 -0.69 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.57 -0.69 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.56 -0.70 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.56 -0.70 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.56 -0.70 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.56 -0.70 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.56 -0.70 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.56 -0.70 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.56 -0.70 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.06 -0.70 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.56 -0.70 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.06 -0.70 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.56 -0.70 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.06 -0.70 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.56 -0.70 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.06 -0.70 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.56 -0.70 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.06 -0.70 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.56 -0.70 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.13 -0.05 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.17 -0.05 52 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 0.21 -0.07 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.27 -0.07 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.32 -0.10 51 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.40 -0.12 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.59 -0.13 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.81 -0.14 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.07 -0.18 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.38 -0.22 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.76 -0.27 51 0 47 0
28JAN27 26.00 P 0.00 0.00 0.00 2.19 -0.32 51 0 39 0
28JAN27 27.00 P 0.00 0.00 0.00 2.69 -0.35 51 0 105 0
28JAN27 28.00 P 0.00 0.00 0.00 3.23 -0.40 51 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 3.84 -0.46 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.50 -0.46 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.18 -0.51 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.91 -0.53 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.67 -0.56 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.47 -0.57 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.30 -0.59 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.14 -0.62 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.02 -0.63 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 10.91 -0.64 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 11.83 -0.65 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 12.76 -0.66 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 13.70 -0.67 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 14.66 -0.67 52 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 15.62 -0.68 52 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 16.59 -0.69 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 17.58 -0.69 52 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 18.57 -0.69 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 19.56 -0.70 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 20.56 -0.70 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 21.56 -0.70 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 22.56 -0.70 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.06 -0.70 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 27.56 -0.70 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.06 -0.70 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 32.56 -0.70 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.06 -0.70 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 37.56 -0.70 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.06 -0.70 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 -0.06 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 -0.05 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 -0.07 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 -0.08 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.51 -0.08 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.10 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 -0.10 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.83 -0.11 53 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.07 -0.14 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.35 -0.17 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.67 -0.22 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.04 -0.23 52 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.46 -0.22 52 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.92 -0.31 52 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 3.44 -0.34 52 0 58 0
30MAR27 28.00 P 0.00 0.00 0.00 3.99 -0.37 52 0 0 0
30MAR27 29.00 P 4.52 4.52 4.52 4.68 -0.32 53 100 100 +100
30MAR27 30.00 P 0.00 0.00 0.00 5.27 -0.40 53 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.93 -0.42 53 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.63 -0.46 53 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.37 -0.46 53 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.11 -0.51 53 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.90 -0.52 53 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.71 -0.53 53 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.53 -0.56 53 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.39 -0.56 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.25 -0.58 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.13 -0.60 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.03 -0.61 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.94 -0.62 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.86 -0.64 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.80 -0.64 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.74 -0.65 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.69 -0.66 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.66 -0.66 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.62 -0.68 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.60 -0.68 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.58 -0.69 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.06 -0.70 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.56 -0.70 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.06 -0.70 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.56 -0.70 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.06 -0.70 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.56 -0.70 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.06 -0.70 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.56 -0.70 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.06 -0.70 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.56 -0.70 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 0.00 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.01 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.38 0.00 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 -0.01 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 -0.01 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.61 -0.01 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 -0.01 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 -0.03 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 -0.02 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.03 -0.03 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.16 -0.04 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.28 -0.07 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.46 -0.08 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.72 -0.16 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.08 -0.17 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.46 -0.20 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.89 -0.19 54 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.33 -0.22 53 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 3.84 -0.26 53 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.35 -0.30 53 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.96 -0.29 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.67 -0.19 55 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.28 -0.24 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.79 -0.41 53 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.63 -0.25 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.32 -0.30 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.07 -0.30 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.82 -0.31 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.58 -0.35 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.37 -0.37 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.09 -0.47 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.00 -0.40 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.76 -0.50 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.69 -0.44 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.55 -0.45 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.42 -0.48 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.31 -0.50 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.21 -0.51 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.12 -0.52 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.04 -0.54 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.96 -0.56 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.89 -0.57 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.84 -0.58 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.21 -0.62 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.64 -0.64 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.08 -0.68 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.56 -0.70 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.06 -0.70 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.56 -0.70 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.06 -0.70 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.56 -0.70 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.06 -0.70 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.56 -0.70 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.23 -0.03 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.28 -0.02 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.33 -0.03 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.40 -0.04 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.47 -0.03 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.55 -0.04 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.64 -0.04 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.73 -0.04 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.83 -0.06 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.98 -0.03 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.07 -0.06 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.19 -0.07 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.32 -0.09 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.48 -0.09 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.64 -0.08 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.79 -0.10 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.96 -0.14 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.29 -0.18 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.69 -0.18 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.10 -0.20 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.53 -0.24 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.00 -0.27 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.54 -0.28 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.05 -0.33 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.67 -0.31 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.28 -0.35 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.88 -0.36 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.54 -0.45 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.36 -0.32 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.05 -0.32 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.75 -0.37 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.50 -0.38 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.26 -0.38 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.02 -0.39 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.79 -0.43 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.60 -0.44 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.42 -0.44 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.24 -0.45 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.07 -0.48 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.93 -0.49 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.80 -0.49 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.67 -0.50 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.54 -0.52 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.42 -0.55 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.33 -0.55 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.24 -0.56 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.16 -0.56 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.46 -0.60 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.83 -0.61 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.22 -0.64 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.64 -0.66 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.09 -0.68 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.56 -0.70 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.06 -0.70 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.56 -0.70 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.06 -0.70 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 47.56 -0.70 0 0 0 0
TOTAL PUT 2,149 17,094 -106
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$ 197.200
16OCT26 144.00 C 0.00 0.00 0.00 54.48 +2.57 296 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 53.34 +2.68 283 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 52.54 +2.62 289 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 51.17 +2.24 262 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 50.55 +2.89 279 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 49.37 +2.44 264 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 48.17 +2.24 248 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 46.01 +2.84 254 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 43.27 +2.34 229 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 40.92 +2.48 224 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 38.27 +2.73 205 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 35.77 +2.73 193 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 33.20 +2.66 178 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 29.73 +1.69 60 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 27.23 +1.68 0 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 24.73 +1.68 0 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 22.23 +1.68 0 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 19.73 +1.67 0 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 17.23 +1.65 0 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 14.74 +1.60 39 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 12.25 +1.47 37 0 2 0
16OCT26 187.50 C 0.00 0.00 0.00 9.79 +1.00 35 0 2 0
16OCT26 190.00 C 10.00 10.00 10.00 7.42 +0.74 35 2 54 0
16OCT26 192.50 C 0.00 0.00 0.00 5.40 +0.55 39 0 45 0
16OCT26 195.00 C 3.33 3.38 3.33 3.49 +0.16 37 14 46 +7
16OCT26 197.50 C 1.70 1.70 1.70 2.03 -0.13 37 10 306 -10
16OCT26 200.00 C 1.07 1.69 1.07 1.04 -0.27 36 10 330 +5
16OCT26 202.50 C 1.05 1.05 0.83 0.47 -0.28 36 10 201 +5
16OCT26 205.00 C 0.00 0.00 0.00 0.18 -0.22 36 0 52 0
16OCT26 207.50 C 0.40 0.40 0.40 0.06 -0.14 36 10 28 +10
16OCT26 210.00 C 0.00 0.00 0.00 0.02 -0.07 36 0 16 0
16OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 55 0
16OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 12 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 51.40 +2.47 128 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 50.80 +3.14 135 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 49.77 +2.84 132 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 48.74 +2.81 129 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 46.17 +3.00 121 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 43.59 +2.66 113 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 41.02 +2.58 106 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 38.45 +2.81 98 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 35.87 +2.72 91 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 33.30 +2.65 84 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 30.73 +2.57 77 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 28.16 +2.49 70 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 24.85 +1.65 32 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 22.37 +1.62 32 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 19.91 +1.58 32 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 17.49 +1.51 32 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 15.12 +1.41 32 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 12.84 +1.29 32 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 10.68 +1.02 32 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 8.91 +0.96 35 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 7.07 +0.78 34 0 0 0
23OCT26 195.00 C 4.49 4.49 4.49 5.46 +0.61 34 15 36 +15
23OCT26 197.50 C 3.31 3.56 3.31 4.10 +0.45 33 30 51 +15
23OCT26 200.00 C 2.52 3.58 2.52 2.98 +0.31 33 32 129 +16
23OCT26 202.50 C 1.93 1.93 1.93 2.10 +0.20 33 5 83 +5
23OCT26 205.00 C 1.32 1.32 1.32 1.43 +0.11 33 6 33 +6
23OCT26 207.50 C 1.52 1.52 1.52 0.94 +0.05 33 1 14 0
23OCT26 210.00 C 1.00 1.00 1.00 0.60 +0.02 33 6 49 +6
23OCT26 212.50 C 0.00 0.00 0.00 0.37 0.00 33 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 30 0
23OCT26 222.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 10 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 48 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 41.11 +2.43 82 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 38.54 +2.81 76 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 35.97 +2.73 71 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 33.40 +2.65 65 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 30.73 +2.45 58 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 28.29 +2.47 55 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.00 +1.61 31 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 22.57 +1.58 31 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 20.18 +1.53 31 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 17.84 +1.45 31 0 129 0
29OCT26 182.50 C 14.25 14.25 14.25 15.59 +1.37 31 2 48 0
29OCT26 185.00 C 0.00 0.00 0.00 13.44 +1.26 31 0 128 0
29OCT26 187.50 C 12.00 12.00 12.00 11.41 +1.13 31 3 480 -3
29OCT26 190.00 C 0.00 0.00 0.00 9.54 +0.99 31 0 360 0
29OCT26 192.50 C 7.40 7.40 7.40 7.85 +0.65 31 2 272 0
29OCT26 195.00 C 5.63 6.23 5.63 6.53 +0.74 32 18 219 0
29OCT26 197.50 C 4.40 6.33 4.40 5.18 +0.61 32 19 242 +7
29OCT26 200.00 C 3.72 5.14 3.60 4.03 +0.48 32 41 515 +41
29OCT26 205.00 C 2.17 3.06 2.15 2.30 +0.28 32 161 559 -40
29OCT26 210.00 C 1.58 1.84 1.43 1.21 +0.14 32 23 916 -9
29OCT26 215.00 C 0.80 1.01 0.80 0.59 +0.07 31 30 835 +19
29OCT26 220.00 C 0.58 0.58 0.53 0.26 +0.02 31 17 843 -17
29OCT26 225.00 C 0.36 0.37 0.35 0.11 +0.01 31 70 229 -5
29OCT26 230.00 C 0.00 0.00 0.00 0.04 0.00 31 0 448 0
29OCT26 235.00 C 0.00 0.00 0.00 0.02 0.00 32 0 624 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 41.92 +2.48 52 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 39.49 +2.33 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 37.10 +2.35 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 34.75 +2.56 46 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 32.45 +2.46 45 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 29.33 +1.48 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 27.22 +1.44 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 25.17 +1.40 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 23.19 +1.34 37 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 21.30 +1.29 37 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 19.49 +1.24 37 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 17.76 +1.17 37 0 139 0
27NOV26 187.50 C 0.00 0.00 0.00 16.13 +1.11 37 0 315 0
27NOV26 190.00 C 0.00 0.00 0.00 15.04 +1.29 39 0 165 0
27NOV26 192.50 C 0.00 0.00 0.00 13.05 +0.51 37 0 164 0
27NOV26 195.00 C 10.98 11.31 10.98 11.82 +0.60 37 68 312 +68
27NOV26 197.50 C 0.00 0.00 0.00 10.57 +0.57 37 0 170 0
27NOV26 200.00 C 8.70 10.00 8.70 9.56 +0.80 38 20 225 +19
27NOV26 205.00 C 8.35 8.35 8.17 7.36 +0.43 37 16 141 +1
27NOV26 210.00 C 5.35 6.59 5.35 5.69 +0.37 37 17 332 -14
27NOV26 215.00 C 4.95 4.95 4.95 4.38 +0.35 37 2 450 +1
27NOV26 220.00 C 0.00 0.00 0.00 3.34 +0.34 38 0 696 0
27NOV26 225.00 C 2.50 2.50 2.43 2.50 +0.29 38 17 1,254 0
27NOV26 230.00 C 1.67 2.10 1.67 1.82 +0.22 38 159 1,077 +144
27NOV26 235.00 C 1.43 1.43 1.43 1.32 +0.17 38 15 219 +15
27NOV26 240.00 C 1.14 1.27 1.14 0.94 +0.13 38 45 228 +30
27NOV26 245.00 C 0.89 1.03 0.89 0.66 +0.09 38 93 129 +92
27NOV26 250.00 C 0.68 0.88 0.68 0.46 +0.07 38 116 298 +86
27NOV26 255.00 C 0.62 0.62 0.62 0.31 +0.04 37 15 21 +1
30DEC26 147.50 C 0.00 0.00 0.00 52.01 +2.60 50 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 49.49 +2.41 48 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.28 +2.52 47 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 44.74 +2.27 45 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 42.52 +2.26 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.20 +2.15 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.93 +2.04 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.71 +2.54 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.55 +2.42 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 31.46 +2.36 40 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.40 +2.20 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.47 +2.15 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 24.79 +1.25 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 23.07 +1.24 35 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 21.37 +1.20 35 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 19.77 +1.12 35 0 181 0
30DEC26 187.50 C 0.00 0.00 0.00 18.25 +1.11 35 0 136 0
30DEC26 190.00 C 0.00 0.00 0.00 16.76 +0.98 35 0 116 0
30DEC26 192.50 C 0.00 0.00 0.00 15.45 +0.56 35 0 223 0
30DEC26 195.00 C 13.79 13.79 13.79 14.32 +0.73 36 15 297 +15
30DEC26 197.50 C 0.00 0.00 0.00 13.17 +0.73 36 0 299 0
30DEC26 200.00 C 0.00 0.00 0.00 12.03 +0.73 36 0 246 0
30DEC26 205.00 C 0.00 0.00 0.00 9.97 +0.64 36 0 172 0
30DEC26 210.00 C 8.78 9.10 8.78 8.19 +0.57 36 6 478 -1
30DEC26 215.00 C 0.00 0.00 0.00 6.71 +0.58 36 0 238 0
30DEC26 220.00 C 0.00 0.00 0.00 5.43 +0.48 36 0 41 0
30DEC26 225.00 C 4.56 4.56 4.56 4.32 +0.37 36 1 95 0
30DEC26 230.00 C 3.50 4.00 3.50 3.43 +0.33 36 2 422 +1
30DEC26 235.00 C 0.00 0.00 0.00 2.72 +0.27 36 0 228 0
30DEC26 240.00 C 0.00 0.00 0.00 2.11 +0.20 36 0 468 0
30DEC26 245.00 C 1.95 1.95 1.95 1.65 +0.20 36 15 54 +15
30DEC26 250.00 C 1.56 1.70 1.56 1.28 +0.14 36 21 445 +20
30DEC26 255.00 C 1.30 1.30 1.30 0.96 +0.10 36 5 108 0
30DEC26 260.00 C 0.00 0.00 0.00 0.75 +0.10 36 0 87 0
30DEC26 265.00 C 0.00 0.00 0.00 0.56 +0.06 36 0 184 0
30DEC26 270.00 C 0.90 0.90 0.90 0.41 +0.06 35 20 127 +20
30DEC26 275.00 C 0.00 0.00 0.00 0.31 +0.04 35 0 24 0
28JAN27 162.50 C 0.00 0.00 0.00 39.25 +1.92 41 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 37.19 +1.86 40 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 35.14 +2.31 40 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 33.23 +2.24 39 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 31.33 +2.18 39 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 29.49 +2.02 39 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 27.77 +1.97 38 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 25.29 +1.13 36 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 23.71 +1.03 36 0 27 0
28JAN27 185.00 C 0.00 0.00 0.00 22.22 +1.02 36 0 30 0
28JAN27 187.50 C 0.00 0.00 0.00 20.74 +0.98 36 0 55 0
28JAN27 190.00 C 0.00 0.00 0.00 19.37 +0.89 36 0 56 0
28JAN27 192.50 C 17.40 17.40 17.40 18.30 +0.61 37 15 60 0
28JAN27 195.00 C 16.17 16.17 16.17 17.07 +0.65 37 2 31 +2
28JAN27 197.50 C 15.23 15.23 15.23 15.87 +0.59 37 15 76 -6
28JAN27 200.00 C 0.00 0.00 0.00 14.74 +0.56 37 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 12.66 +0.51 37 0 33 0
28JAN27 210.00 C 0.00 0.00 0.00 10.82 +0.52 36 0 2 0
28JAN27 215.00 C 0.00 0.00 0.00 9.23 +0.45 37 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 7.81 +0.45 37 0 15 0
28JAN27 225.00 C 6.37 6.37 6.37 6.60 +0.40 37 15 36 +15
28JAN27 230.00 C 0.00 0.00 0.00 5.47 +0.30 37 0 15 0
28JAN27 235.00 C 0.00 0.00 0.00 4.60 +0.30 36 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 3.78 +0.22 36 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 3.14 +0.21 36 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.73 +1.76 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.70 +2.83 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.51 +2.80 42 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 48.52 +2.72 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.50 +2.68 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.48 +2.60 40 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 42.59 +2.62 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.72 +2.44 40 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 38.85 +2.50 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.08 +2.48 39 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 35.39 +2.15 39 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 33.60 +2.01 39 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 32.01 +1.92 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.44 +1.81 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.77 +1.59 38 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 27.48 +1.74 38 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 25.32 +0.85 37 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 24.61 +1.40 38 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 22.36 +0.58 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 21.18 +0.60 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 20.01 +0.56 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 18.90 +0.54 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 16.82 +0.65 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 14.93 +0.59 36 0 998 0
30MAR27 215.00 C 14.40 14.40 14.40 13.23 +0.53 36 1 85 0
30MAR27 220.00 C 0.00 0.00 0.00 11.70 +0.47 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 10.33 +0.40 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 9.24 +0.40 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 8.15 +0.27 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 7.23 +0.24 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 6.36 +0.23 37 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 5.65 +0.41 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.79 +0.18 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 4.19 +0.18 37 0 37 0
29JUN27 157.50 C 0.00 0.00 0.00 49.67 +2.81 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 48.17 +3.04 39 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 46.36 +2.94 39 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 44.47 +2.73 38 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 42.93 +2.81 38 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 41.06 +2.54 38 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 39.22 +2.23 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.87 +2.36 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 36.39 +2.32 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.91 +2.23 37 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 33.50 +2.19 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.15 +2.11 37 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 30.83 +1.10 37 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 29.54 +1.04 37 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 28.33 +1.72 37 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 26.15 +0.68 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 25.06 +0.66 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 23.99 +0.66 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 21.97 +0.58 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 20.12 +0.43 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 18.67 +0.77 36 0 16 0
29JUN27 220.00 C 0.00 0.00 0.00 16.79 +0.46 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 15.37 +0.42 36 0 3 0
29JUN27 230.00 C 0.00 0.00 0.00 14.06 +0.40 36 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 12.85 +0.37 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 11.75 +0.35 37 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 10.75 +0.38 37 0 28 0
29JUN27 250.00 C 9.70 9.70 9.70 9.70 +0.19 37 2 6 +2
29JUN27 255.00 C 0.00 0.00 0.00 8.70 +0.21 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 7.90 +0.20 37 0 12 0
29SEP27 157.50 C 0.00 0.00 0.00 53.21 +3.04 38 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 51.44 +2.87 38 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 49.79 +2.83 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 48.19 +2.80 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 46.17 +2.31 37 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 44.88 +2.51 37 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 43.51 +2.59 37 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 41.89 +2.37 37 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 40.22 +2.06 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 39.09 +2.26 37 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 37.75 +2.21 37 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 36.44 +2.14 37 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 35.19 +2.10 37 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 33.77 +1.85 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 32.79 +2.01 37 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 31.97 +2.16 37 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 29.61 +0.74 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 28.67 +0.95 36 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 26.64 +0.76 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 24.68 +0.63 36 0 300 0
29SEP27 215.00 C 0.00 0.00 0.00 22.96 +0.52 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 21.33 +0.45 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 19.89 +0.59 36 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 18.66 +0.73 37 0 44 0
29SEP27 235.00 C 0.00 0.00 0.00 17.11 +0.44 36 0 0 0
29SEP27 240.00 C 15.60 15.60 15.60 15.89 +0.40 36 4 4 +4
29SEP27 245.00 C 14.70 14.70 14.70 14.70 +0.51 37 2 8 +2
TOTAL CALL 1,261 25,270 +605
16OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
16OCT26 172.50 P 0.01 0.01 0.01 0.01 0.00 67 15 30 0
16OCT26 175.00 P 0.01 0.01 0.01 0.01 0.00 61 28 55 0
16OCT26 177.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 96 0
16OCT26 180.00 P 0.04 0.04 0.04 0.01 -0.03 47 3 112 0
16OCT26 182.50 P 0.00 0.00 0.00 0.01 -0.09 41 0 74 0
16OCT26 185.00 P 0.39 0.39 0.39 0.02 -0.21 37 1 36 -1
16OCT26 187.50 P 0.42 0.42 0.42 0.06 -0.41 36 1 82 0
16OCT26 190.00 P 0.90 0.90 0.20 0.19 -0.72 36 17 86 +14
16OCT26 192.50 P 1.21 1.21 0.49 0.53 -1.07 36 38 77 +14
16OCT26 195.00 P 1.37 1.37 0.89 1.19 -1.42 36 6 44 -4
16OCT26 197.50 P 1.74 2.10 1.60 2.17 -1.76 34 4 45 -1
16OCT26 200.00 P 0.00 0.00 0.00 3.75 -1.80 35 0 1 0
16OCT26 202.50 P 0.00 0.00 0.00 5.65 -1.80 33 0 15 0
16OCT26 205.00 P 0.00 0.00 0.00 7.86 -2.28 30 0 2 0
16OCT26 207.50 P 0.00 0.00 0.00 10.34 -1.81 36 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 12.80 -1.76 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 15.30 -1.71 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 17.80 -1.70 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 20.30 -1.70 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 22.80 -1.70 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 25.30 -1.70 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 27.80 -1.70 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 30.30 -1.70 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 32.80 -1.70 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 35.30 -1.70 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 37.80 -1.70 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 40.30 -1.70 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 42.80 -1.70 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 45.30 -1.70 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 47.80 -1.70 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 50.30 -1.70 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 52.80 -1.70 0 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 0.07 -0.11 32 0 11 0
23OCT26 180.00 P 0.00 0.00 0.00 0.15 -0.18 33 0 11 0
23OCT26 182.50 P 0.00 0.00 0.00 0.28 -0.28 32 0 23 0
23OCT26 185.00 P 0.50 0.50 0.50 0.51 -0.40 33 2 108 +2
23OCT26 187.50 P 1.20 1.20 0.83 0.83 -0.52 32 15 26 +15
23OCT26 190.00 P 1.32 1.32 0.94 1.30 -0.71 32 16 26 +16
23OCT26 192.50 P 2.55 2.55 2.55 1.98 -0.88 32 9 15 0
23OCT26 195.00 P 5.10 5.10 5.10 2.87 -1.06 32 1 4 +1
23OCT26 197.50 P 3.17 3.17 3.17 4.01 -1.20 31 15 15 +13
23OCT26 200.00 P 0.00 0.00 0.00 5.42 -1.30 31 0 1 0
23OCT26 202.50 P 0.00 0.00 0.00 7.07 -1.43 31 0 0 0
23OCT26 205.00 P 9.08 9.08 9.08 8.91 -1.72 31 15 15 +15
23OCT26 207.50 P 0.00 0.00 0.00 11.08 -1.64 32 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 13.26 -1.67 32 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 15.55 -1.69 32 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 17.92 -1.70 32 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 20.34 -1.71 32 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 22.81 -1.70 32 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 25.30 -1.70 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 27.80 -1.70 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 30.30 -1.70 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 32.80 -2.23 0 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 35.30 -1.92 0 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 37.80 -2.05 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 40.30 -1.70 0 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 42.80 -2.24 0 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 45.30 -1.70 0 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 47.80 -2.06 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 50.30 -1.74 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 52.80 -1.94 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29OCT26 160.00 P 0.12 0.12 0.11 0.01 0.00 37 19 652 0
29OCT26 162.50 P 0.14 0.14 0.12 0.01 0.00 34 47 417 0
29OCT26 165.00 P 0.13 0.14 0.13 0.01 -0.02 32 17 772 0
29OCT26 167.50 P 0.15 0.16 0.15 0.02 -0.03 31 20 670 0
29OCT26 170.00 P 0.25 0.25 0.22 0.04 -0.04 31 3 564 -3
29OCT26 172.50 P 0.30 0.30 0.25 0.08 -0.07 31 16 297 -3
29OCT26 175.00 P 0.30 0.35 0.30 0.14 -0.11 31 70 694 -46
29OCT26 177.50 P 0.41 0.45 0.41 0.25 -0.16 31 9 496 -8
29OCT26 180.00 P 0.93 0.93 0.53 0.41 -0.24 31 31 841 -3
29OCT26 182.50 P 1.09 1.10 0.71 0.66 -0.33 31 15 262 +12
29OCT26 185.00 P 1.49 1.49 0.99 1.01 -0.45 31 23 554 +20
29OCT26 187.50 P 1.89 1.89 1.32 1.51 -0.57 32 58 301 +58
29OCT26 190.00 P 2.54 2.54 1.71 2.16 -0.61 32 97 185 +26
29OCT26 192.50 P 3.55 3.55 2.33 2.84 -0.84 31 38 230 -33
29OCT26 195.00 P 3.81 3.85 3.00 3.92 -0.84 31 57 245 +26
29OCT26 197.50 P 5.00 5.00 4.08 4.93 -1.09 30 15 325 +13
29OCT26 200.00 P 6.30 6.30 5.56 6.31 -1.16 30 5 179 -1
29OCT26 205.00 P 9.05 9.05 9.05 9.50 -1.73 29 1 125 +1
29OCT26 210.00 P 0.00 0.00 0.00 13.34 -1.98 27 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 18.18 -1.63 31 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 22.91 -1.67 31 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 27.81 -1.69 31 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 32.80 -2.23 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 37.80 -2.18 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 42.80 -2.24 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 47.80 -2.06 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 52.80 -1.94 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 57.80 -1.70 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 62.80 -1.70 0 0 0 0
27NOV26 157.50 P 0.79 0.79 0.71 0.40 -0.06 38 58 236 +58
27NOV26 160.00 P 0.85 0.90 0.81 0.53 -0.10 38 18 519 +16
27NOV26 162.50 P 1.00 1.03 1.00 0.71 -0.10 38 8 372 +8
27NOV26 165.00 P 1.19 1.19 1.19 0.93 -0.15 38 1 178 +1
27NOV26 167.50 P 1.32 1.32 1.32 1.19 -0.18 38 10 120 +10
27NOV26 170.00 P 1.74 1.74 1.62 1.52 -0.22 38 5 356 -1
27NOV26 172.50 P 2.10 2.10 2.00 1.89 -0.28 38 81 256 +81
27NOV26 175.00 P 0.00 0.00 0.00 2.37 -0.29 38 0 361 0
27NOV26 177.50 P 2.68 2.68 2.68 2.88 -0.38 38 1 67 +1
27NOV26 180.00 P 3.18 3.18 3.18 3.53 -0.38 38 1 183 -1
27NOV26 182.50 P 0.00 0.00 0.00 4.20 -0.50 38 0 125 0
27NOV26 185.00 P 5.46 5.46 4.86 4.96 -0.57 38 11 221 +1
27NOV26 187.50 P 6.00 6.00 5.04 5.72 -0.70 37 16 966 +2
27NOV26 190.00 P 6.55 6.55 6.55 6.73 -0.60 37 1 166 0
27NOV26 192.50 P 7.20 7.20 7.20 7.74 -0.66 37 1 109 0
27NOV26 195.00 P 8.81 8.81 8.17 8.89 -0.71 37 29 215 +15
27NOV26 197.50 P 10.52 10.52 9.91 10.15 -0.75 37 28 236 +28
27NOV26 200.00 P 12.20 12.20 10.50 11.48 -0.82 37 27 138 +15
27NOV26 205.00 P 14.40 14.40 13.76 14.37 -0.84 37 45 136 +45
27NOV26 210.00 P 0.00 0.00 0.00 17.47 -1.50 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 21.48 -1.25 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 25.40 -1.36 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 29.57 -1.44 37 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 33.96 -1.82 37 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 38.28 -2.10 35 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 43.20 -1.87 37 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 47.99 -1.87 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 52.86 -1.93 37 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 57.81 -1.69 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.43 -0.06 35 0 936 0
30DEC26 150.00 P 0.00 0.00 0.00 0.55 -0.09 35 0 104 0
30DEC26 152.50 P 0.00 0.00 0.00 0.71 -0.12 35 0 379 0
30DEC26 155.00 P 1.35 1.35 1.35 0.92 -0.11 36 1 82 0
30DEC26 157.50 P 0.00 0.00 0.00 1.16 -0.14 36 0 19 0
30DEC26 160.00 P 2.03 2.03 2.03 1.43 -0.16 36 15 117 +9
30DEC26 162.50 P 2.29 2.29 2.02 1.76 -0.20 36 16 161 +16
30DEC26 165.00 P 2.33 2.33 2.33 2.13 -0.21 36 1 259 +1
30DEC26 167.50 P 0.00 0.00 0.00 2.56 -0.28 36 0 180 0
30DEC26 170.00 P 0.00 0.00 0.00 3.06 -0.28 36 0 140 0
30DEC26 172.50 P 3.57 3.70 3.57 3.60 -0.37 36 4 149 +1
30DEC26 175.00 P 0.00 0.00 0.00 4.25 -0.37 36 0 149 0
30DEC26 177.50 P 0.00 0.00 0.00 4.91 -0.47 36 0 88 0
30DEC26 180.00 P 0.00 0.00 0.00 5.64 -0.57 36 0 146 0
30DEC26 182.50 P 6.37 6.37 6.37 6.47 -0.56 36 1 111 0
30DEC26 185.00 P 0.00 0.00 0.00 7.33 -0.61 35 0 111 0
30DEC26 187.50 P 8.20 8.20 8.20 8.20 -0.73 35 1 182 0
30DEC26 190.00 P 0.00 0.00 0.00 9.31 -0.59 35 0 111 0
30DEC26 192.50 P 9.87 9.87 9.63 10.41 -0.65 35 6 206 +5
30DEC26 195.00 P 0.00 0.00 0.00 11.62 -0.68 35 0 179 0
30DEC26 197.50 P 0.00 0.00 0.00 12.89 -0.73 35 0 110 0
30DEC26 200.00 P 0.00 0.00 0.00 14.25 -0.78 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 17.17 -1.08 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 19.92 -1.73 33 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 24.07 -1.14 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 27.83 -1.23 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 31.76 -1.33 35 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 34.82 -2.83 31 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 39.00 -3.05 29 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 43.28 -3.25 26 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 48.12 -3.02 27 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 53.80 -2.01 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.96 -2.58 29 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 63.28 -2.05 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 68.09 -2.05 35 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 72.96 -2.02 35 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 77.86 -1.98 35 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 2.90 -0.32 36 0 28 0
28JAN27 165.00 P 0.00 0.00 0.00 3.40 -0.43 36 0 0 0
28JAN27 167.50 P 4.32 4.32 4.32 4.01 -0.43 36 15 34 +15
28JAN27 170.00 P 0.00 0.00 0.00 4.53 -0.57 36 0 2 0
28JAN27 172.50 P 0.00 0.00 0.00 5.30 -0.47 36 0 2 0
28JAN27 175.00 P 0.00 0.00 0.00 5.93 -0.51 36 0 48 0
28JAN27 177.50 P 0.00 0.00 0.00 6.69 -0.56 36 0 31 0
28JAN27 180.00 P 0.00 0.00 0.00 7.49 -0.59 36 0 16 0
28JAN27 182.50 P 0.00 0.00 0.00 8.43 -0.55 36 0 55 0
28JAN27 185.00 P 0.00 0.00 0.00 9.36 -0.59 36 0 90 0
28JAN27 187.50 P 0.00 0.00 0.00 10.36 -0.52 36 0 56 0
28JAN27 190.00 P 0.00 0.00 0.00 11.43 -0.57 36 0 49 0
28JAN27 192.50 P 0.00 0.00 0.00 12.58 -0.60 36 0 45 0
28JAN27 195.00 P 0.00 0.00 0.00 13.80 -0.64 36 0 30 0
28JAN27 197.50 P 0.00 0.00 0.00 15.08 -0.69 36 0 10 0
28JAN27 200.00 P 0.00 0.00 0.00 16.44 -0.72 35 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 19.29 -0.98 35 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 22.45 -1.37 35 0 15 0
28JAN27 215.00 P 0.00 0.00 0.00 26.14 -1.20 36 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 29.71 -1.27 36 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 33.54 -1.37 36 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 36.34 -2.73 32 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 40.38 -2.90 32 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 44.63 -3.01 31 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 48.74 -3.32 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.45 -0.25 37 0 169 0
30MAR27 150.00 P 3.35 3.35 3.35 2.83 -0.25 37 1 67 +1
30MAR27 152.50 P 0.00 0.00 0.00 3.21 -0.34 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 3.71 -0.34 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 4.21 -0.35 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 4.86 -0.29 37 0 1,265 0
30MAR27 162.50 P 0.00 0.00 0.00 5.35 -0.45 37 0 38 0
30MAR27 165.00 P 0.00 0.00 0.00 6.01 -0.64 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 6.87 -0.51 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 7.64 -0.59 37 0 952 0
30MAR27 172.50 P 0.00 0.00 0.00 8.49 -0.59 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 9.35 -0.59 37 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 10.23 -0.72 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.27 -0.66 37 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 12.32 -0.63 38 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 13.37 -0.67 38 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 14.51 -0.67 38 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 15.70 -0.67 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 16.92 -0.70 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 18.19 -0.74 38 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 19.53 -0.74 38 0 60 0
30MAR27 200.00 P 19.90 19.90 19.90 20.89 -0.80 38 15 121 +15
30MAR27 205.00 P 23.90 23.90 23.90 23.71 -1.05 37 15 76 0
30MAR27 210.00 P 0.00 0.00 0.00 26.87 -1.24 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 29.92 -1.55 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 32.75 -2.23 36 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 36.61 -2.32 36 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 40.35 -2.27 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 44.27 -2.31 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 48.01 -2.67 36 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 52.36 -2.50 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 56.40 -2.72 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 60.49 -2.97 35 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 64.56 -3.35 33 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 6.85 -0.48 37 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 7.51 -0.49 37 0 69 0
29JUN27 162.50 P 0.00 0.00 0.00 8.43 -0.35 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 9.28 -0.63 37 0 9 0
29JUN27 167.50 P 10.91 10.91 10.28 10.14 -0.64 37 30 86 +15
29JUN27 170.00 P 0.00 0.00 0.00 11.01 -0.64 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 11.88 -0.73 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 12.90 -0.77 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 13.95 -0.78 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.01 -0.79 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 16.08 -0.80 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 17.21 -0.93 37 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 18.47 -0.93 37 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 19.74 -0.93 37 0 17 0
29JUN27 192.50 P 0.00 0.00 0.00 21.01 -0.93 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 22.28 -1.00 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 23.67 -1.07 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 25.08 -1.08 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 28.09 -1.04 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 31.17 -1.13 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 33.54 -2.20 37 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 37.04 -2.09 37 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 40.58 -2.16 37 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.16 -2.25 37 0 0 0
29JUN27 235.00 P 49.86 49.86 49.86 47.45 -2.76 36 1 1 0
29JUN27 240.00 P 0.00 0.00 0.00 51.68 -2.41 37 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 55.59 -2.48 37 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 59.84 -2.31 37 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 63.68 -2.62 37 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 68.11 -2.45 37 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 9.60 -0.19 37 0 19 0
29SEP27 160.00 P 0.00 0.00 0.00 10.47 -0.19 37 0 731 0
29SEP27 162.50 P 0.00 0.00 0.00 11.34 -0.19 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 12.19 -0.22 37 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 13.10 -0.19 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 14.04 -0.27 38 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 15.10 -0.28 38 0 45 0
29SEP27 175.00 P 0.00 0.00 0.00 16.17 -0.28 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 17.24 -0.28 38 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 18.32 -0.28 38 0 15 0
29SEP27 182.50 P 0.00 0.00 0.00 19.44 -0.38 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 20.71 -0.38 38 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 21.98 -0.38 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 23.26 -0.38 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 24.54 -0.39 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 25.84 -0.44 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 27.24 -0.51 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 28.62 -0.61 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 31.67 -0.54 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 34.70 -0.59 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 37.91 -0.74 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 40.22 -1.82 37 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 43.59 -1.89 37 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 47.56 -1.66 38 0 0 0
29SEP27 235.00 P 52.27 52.27 52.27 50.64 -2.34 37 1 1 +1
29SEP27 240.00 P 0.00 0.00 0.00 54.88 -1.90 38 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 58.15 -2.63 37 0 0 0
TOTAL PUT 1,191 25,438 +501
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$ 5.050
29OCT26 4.20 C 0.00 0.00 0.00 0.89 -0.13 73 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.80 -0.13 71 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.70 -0.13 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.61 -0.13 60 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.53 -0.12 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.45 -0.11 58 0 0 0
29OCT26 4.80 C 0.40 0.40 0.40 0.38 -0.10 57 20 20 +20
29OCT26 4.90 C 0.32 0.32 0.32 0.32 -0.09 58 5 45 0
29OCT26 5.00 C 0.29 0.29 0.29 0.25 -0.09 54 20 432 0
29OCT26 5.25 C 0.16 0.16 0.12 0.14 -0.05 53 374 764 +354
29OCT26 5.50 C 0.06 0.06 0.06 0.07 -0.03 52 8 425 +8
29OCT26 5.75 C 0.03 0.03 0.03 0.03 -0.02 51 36 267 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 0.00 57 0 503 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 513 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,252 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 495 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,036 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 126 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 137 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 142 0 52 0
27NOV26 4.20 C 0.00 0.00 0.00 1.01 -0.11 70 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.93 -0.11 69 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.86 -0.10 69 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.79 -0.08 68 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.72 -0.10 67 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.66 -0.09 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.59 -0.09 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.52 -0.09 62 0 30 0
27NOV26 5.00 C 0.50 0.50 0.50 0.47 -0.08 62 30 80 +30
27NOV26 5.25 C 0.00 0.00 0.00 0.36 -0.06 62 0 60 0
27NOV26 5.50 C 0.25 0.25 0.22 0.27 -0.05 62 110 275 +110
27NOV26 5.75 C 0.15 0.15 0.15 0.21 -0.03 63 22 265 0
27NOV26 6.00 C 0.00 0.00 0.00 0.15 -0.03 62 0 339 0
27NOV26 6.25 C 0.00 0.00 0.00 0.11 -0.02 62 0 270 0
27NOV26 6.50 C 0.05 0.05 0.05 0.08 -0.01 63 51 433 -1
27NOV26 6.75 C 0.03 0.03 0.03 0.06 -0.01 63 190 628 +100
27NOV26 7.00 C 0.03 0.03 0.03 0.04 -0.02 62 100 445 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 63 0 634 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 63 0 162 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 760 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 175 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 -0.09 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.07 -0.09 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.00 -0.09 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.09 68 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.10 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.10 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 -0.10 64 0 0 0
30DEC26 4.90 C 0.66 0.66 0.66 0.68 -0.09 64 60 125 +60
30DEC26 5.00 C 0.65 0.65 0.60 0.63 -0.08 64 69 170 +69
30DEC26 5.25 C 0.49 0.49 0.49 0.53 -0.04 64 15 177 +15
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.04 65 0 168 0
30DEC26 5.75 C 0.30 0.30 0.27 0.36 -0.03 64 30 249 -30
30DEC26 6.00 C 0.20 0.20 0.20 0.30 -0.02 65 2 675 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 -0.01 66 0 223 0
30DEC26 6.50 C 0.12 0.12 0.12 0.20 -0.01 65 45 223 +30
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.01 65 0 508 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.01 65 0 405 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 66 0 269 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 66 0 231 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 65 0 211 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 66 0 213 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 67 0 156 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 67 0 416 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 66 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 64 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 179 0
30DEC26 9.50 C 0.01 0.01 0.01 0.01 0.00 62 10 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 239 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 144 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 109 0
28JAN27 4.20 C 0.00 0.00 0.00 1.23 -0.10 71 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.15 -0.11 68 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.09 -0.10 68 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.03 -0.09 68 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.96 -0.09 66 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.89 -0.09 65 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.83 -0.09 64 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.79 -0.08 64 0 30 0
28JAN27 5.00 C 0.00 0.00 0.00 0.74 -0.07 64 0 45 0
28JAN27 5.25 C 0.00 0.00 0.00 0.64 -0.06 65 0 103 0
28JAN27 5.50 C 0.00 0.00 0.00 0.55 -0.05 65 0 150 0
28JAN27 5.75 C 0.38 0.38 0.38 0.47 -0.04 65 1 168 +1
28JAN27 6.00 C 0.00 0.00 0.00 0.41 -0.03 66 0 170 0
28JAN27 6.25 C 0.00 0.00 0.00 0.35 -0.03 66 0 90 0
28JAN27 6.50 C 0.00 0.00 0.00 0.30 -0.02 66 0 56 0
28JAN27 6.75 C 0.00 0.00 0.00 0.25 -0.02 65 0 60 0
28JAN27 7.00 C 0.00 0.00 0.00 0.21 -0.02 65 0 31 0
28JAN27 7.25 C 0.00 0.00 0.00 0.18 -0.02 66 0 33 0
28JAN27 7.50 C 0.00 0.00 0.00 0.15 -0.02 65 0 19 0
28JAN27 7.75 C 0.00 0.00 0.00 0.13 -0.01 66 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 66 0 22 0
28JAN27 8.25 C 0.00 0.00 0.00 0.10 0.00 67 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 1.37 -0.11 68 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.30 -0.11 67 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.24 -0.10 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 -0.11 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 -0.10 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.06 -0.09 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 -0.10 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.97 -0.09 64 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 -0.09 64 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 -0.08 65 0 50 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 -0.08 65 0 35 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.07 65 0 53 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 -0.07 65 0 101 0
30MAR27 6.25 C 0.00 0.00 0.00 0.52 -0.07 65 0 197 0
30MAR27 6.50 C 0.32 0.32 0.32 0.47 -0.06 65 1 1,208 +1
30MAR27 6.75 C 0.00 0.00 0.00 0.42 -0.05 66 0 190 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 -0.05 65 0 160 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.05 65 0 154 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.05 65 0 168 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.04 65 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 -0.04 65 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.03 66 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.03 66 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.02 66 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.02 66 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.02 67 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.02 66 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.02 67 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.01 67 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 -0.01 67 0 54 0
30MAR27 11.00 C 0.03 0.04 0.03 0.06 -0.01 66 90 69 -34
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.01 66 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 49 0
29JUN27 4.20 C 0.00 0.00 0.00 1.52 -0.11 64 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 -0.11 64 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.41 -0.10 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.37 -0.09 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.32 -0.09 64 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.28 -0.08 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 -0.09 64 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.19 -0.09 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.15 -0.08 64 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 -0.08 65 0 15 0
29JUN27 5.50 C 0.00 0.00 0.00 0.97 -0.08 65 0 41 0
29JUN27 5.75 C 0.00 0.00 0.00 0.89 -0.07 65 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.82 -0.07 65 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 -0.06 66 0 242 0
29JUN27 6.50 C 0.00 0.00 0.00 0.70 -0.05 66 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.64 -0.05 66 0 39 0
29JUN27 7.00 C 0.00 0.00 0.00 0.59 -0.05 66 0 52 0
29JUN27 7.25 C 0.37 0.37 0.37 0.54 -0.05 66 3 31 +3
29JUN27 7.50 C 0.00 0.00 0.00 0.50 -0.04 66 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.04 66 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.42 -0.04 66 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 -0.04 66 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.36 -0.03 66 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 -0.03 66 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.31 -0.03 66 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.28 -0.03 66 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 -0.03 66 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 -0.03 66 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.22 -0.03 66 0 392 0
29JUN27 10.50 C 0.00 0.00 0.00 0.19 -0.02 66 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.17 -0.01 67 0 176 0
29SEP27 4.20 C 0.00 0.00 0.00 1.68 -0.10 64 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.64 -0.10 64 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.59 -0.10 64 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.55 -0.10 65 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.51 -0.09 65 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.47 -0.09 65 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.43 -0.09 65 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.39 -0.09 65 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 1.35 -0.09 65 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 1.26 -0.09 65 0 60 0
29SEP27 5.50 C 0.00 0.00 0.00 1.18 -0.08 66 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.10 -0.08 66 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 1.03 -0.07 66 0 64 0
29SEP27 6.25 C 0.00 0.00 0.00 0.96 -0.07 66 0 31 0
29SEP27 6.50 C 0.00 0.00 0.00 0.90 -0.07 66 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 0.84 -0.07 66 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.79 -0.06 66 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.74 -0.06 66 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.70 -0.05 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.65 -0.06 66 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.61 -0.05 66 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.58 -0.04 67 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.54 -0.05 66 0 93 0
29SEP27 8.75 C 0.00 0.00 0.00 0.51 -0.04 67 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.48 -0.04 67 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.45 -0.04 67 0 248 0
TOTAL CALL 1,292 27,596 +736
29OCT26 4.20 P 0.05 0.05 0.05 0.01 0.00 54 3 185 +1
29OCT26 4.30 P 0.00 0.00 0.00 0.02 +0.01 57 0 230 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 +0.01 56 0 795 0
29OCT26 4.50 P 0.08 0.08 0.08 0.05 +0.02 59 115 496 +115
29OCT26 4.60 P 0.10 0.10 0.10 0.06 +0.02 55 5 1,935 -5
29OCT26 4.70 P 0.00 0.00 0.00 0.09 +0.03 57 0 2,175 0
29OCT26 4.80 P 0.00 0.00 0.00 0.12 +0.04 56 0 1,202 0
29OCT26 4.90 P 0.15 0.17 0.15 0.16 +0.06 57 55 1,199 0
29OCT26 5.00 P 0.21 0.21 0.21 0.20 +0.06 55 50 458 -3
29OCT26 5.25 P 0.00 0.00 0.00 0.34 +0.08 55 0 1,195 0
29OCT26 5.50 P 0.51 0.51 0.51 0.51 +0.10 51 4 637 -4
29OCT26 5.75 P 0.68 0.70 0.68 0.71 +0.12 43 63 413 -63
29OCT26 6.00 P 0.00 0.00 0.00 0.97 +0.14 60 0 331 0
29OCT26 6.25 P 0.00 0.00 0.00 1.21 +0.14 63 0 518 0
29OCT26 6.50 P 0.00 0.00 0.00 1.46 +0.15 72 0 279 0
29OCT26 6.75 P 1.70 1.70 1.70 1.71 +0.13 81 30 206 0
29OCT26 7.00 P 0.00 0.00 0.00 1.96 +0.15 89 100 156 -2
29OCT26 7.25 P 0.00 0.00 0.00 2.21 +0.13 96 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.46 +0.13 103 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.71 +0.13 110 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.96 +0.13 117 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 3.21 +0.14 123 0 0 -54
29OCT26 8.50 P 0.00 0.00 0.00 3.46 +0.14 130 0 0 -10
29OCT26 8.75 P 0.00 0.00 0.00 3.71 +0.14 136 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.96 +0.14 142 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 4.21 +0.14 147 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.46 +0.14 152 0 0 0
27NOV26 4.20 P 0.18 0.21 0.18 0.12 +0.03 65 164 746 +164
27NOV26 4.30 P 0.00 0.00 0.00 0.14 +0.03 64 0 397 0
27NOV26 4.40 P 0.24 0.26 0.24 0.17 +0.04 64 2,130 2,045 +1,429
27NOV26 4.50 P 0.24 0.24 0.24 0.20 +0.04 64 10 237 +10
27NOV26 4.60 P 0.26 0.31 0.26 0.24 +0.05 65 50 367 +25
27NOV26 4.70 P 0.33 0.33 0.33 0.28 +0.05 65 40 1,662 0
27NOV26 4.80 P 0.32 0.37 0.32 0.32 +0.06 64 50 689 +10
27NOV26 4.90 P 0.38 0.38 0.38 0.37 +0.06 65 40 195 +3
27NOV26 5.00 P 0.42 0.42 0.42 0.42 +0.07 65 20 2,266 -20
27NOV26 5.25 P 0.00 0.00 0.00 0.56 +0.08 65 0 474 0
27NOV26 5.50 P 0.68 0.68 0.68 0.70 +0.07 62 10 651 +10
27NOV26 5.75 P 0.00 0.00 0.00 0.87 +0.07 60 0 8,724 0
27NOV26 6.00 P 0.00 0.00 0.00 1.08 +0.12 62 0 879 0
27NOV26 6.25 P 0.00 0.00 0.00 1.30 +0.11 64 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.52 +0.11 64 0 321 0
27NOV26 6.75 P 0.00 0.00 0.00 1.76 +0.12 68 0 179 0
27NOV26 7.00 P 0.00 0.00 0.00 2.01 +0.15 74 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 2.25 +0.13 77 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.49 +0.13 79 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.74 +0.13 83 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.98 +0.12 84 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 3.23 +0.13 89 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 3.48 +0.13 93 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.73 +0.13 97 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.98 +0.13 100 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 4.23 +0.13 104 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.48 +0.13 107 0 0 0
30DEC26 4.20 P 0.31 0.32 0.31 0.23 +0.05 67 4 44 +4
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.06 67 0 261 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.06 68 0 554 0
30DEC26 4.50 P 0.40 0.40 0.40 0.34 +0.06 67 20 457 +20
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.07 68 0 1,193 0
30DEC26 4.70 P 0.46 0.46 0.46 0.43 +0.07 67 5 761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.08 67 0 712 0
30DEC26 4.90 P 0.54 0.54 0.54 0.54 +0.09 68 20 619 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.09 68 0 568 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 +0.08 67 0 725 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 +0.07 64 0 368 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 +0.08 62 0 208 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.09 62 0 444 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.10 62 0 238 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 +0.10 63 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 +0.12 64 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 +0.12 65 100 186 +100
30DEC26 7.25 P 0.00 0.00 0.00 2.28 +0.11 66 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 +0.12 69 0 3,238 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 +0.12 70 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 3.00 +0.12 72 0 90 0
30DEC26 8.25 P 0.00 0.00 0.00 3.25 +0.13 75 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.50 +0.13 79 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.74 +0.13 79 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.99 +0.13 82 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 4.24 +0.13 85 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.48 +0.13 85 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.73 +0.13 88 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.98 +0.13 90 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.47 +0.12 91 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.97 +0.13 96 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.47 +0.13 100 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.97 +0.14 105 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.47 +0.14 109 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.96 +0.13 107 0 15 -30
30DEC26 13.50 P 0.00 0.00 0.00 8.46 +0.13 110 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.96 +0.13 114 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.46 +0.14 117 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.96 +0.14 121 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.46 +0.14 124 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.96 +0.14 127 0 0 0
28JAN27 4.20 P 0.42 0.42 0.42 0.32 +0.05 68 10 37 +10
28JAN27 4.30 P 0.00 0.00 0.00 0.36 +0.06 68 0 260 0
28JAN27 4.40 P 0.00 0.00 0.00 0.40 +0.06 68 0 90 0
28JAN27 4.50 P 0.00 0.00 0.00 0.44 +0.06 68 0 75 0
28JAN27 4.60 P 0.52 0.52 0.52 0.49 +0.07 68 1 334 +1
28JAN27 4.70 P 0.00 0.00 0.00 0.53 +0.06 68 0 170 0
28JAN27 4.80 P 0.00 0.00 0.00 0.59 +0.08 69 0 15 0
28JAN27 4.90 P 0.00 0.00 0.00 0.64 +0.08 68 0 45 0
28JAN27 5.00 P 0.68 0.68 0.68 0.69 +0.07 68 2 109 -2
28JAN27 5.25 P 0.00 0.00 0.00 0.84 +0.09 68 0 65 0
28JAN27 5.50 P 0.00 0.00 0.00 0.97 +0.07 66 0 45 0
28JAN27 5.75 P 0.00 0.00 0.00 1.11 +0.08 64 0 119 0
28JAN27 6.00 P 0.00 0.00 0.00 1.28 +0.08 62 0 180 0
28JAN27 6.25 P 0.00 0.00 0.00 1.47 +0.08 63 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.68 +0.10 64 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.89 +0.11 64 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 2.11 +0.11 65 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 2.33 +0.13 65 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.57 +0.12 68 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.80 +0.12 68 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 3.03 +0.12 68 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 3.28 +0.13 72 0 0 0
30MAR27 4.20 P 0.57 0.60 0.57 0.46 +0.03 68 2 2 +2
30MAR27 4.30 P 0.00 0.00 0.00 0.50 +0.03 67 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.04 68 0 25 0
30MAR27 4.50 P 0.68 0.68 0.68 0.60 +0.04 68 2 42 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.03 68 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.05 68 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.04 68 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.05 68 0 4 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 +0.05 68 0 8,023 0
30MAR27 5.25 P 1.04 1.04 1.04 1.02 +0.06 69 2 75 -2
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.05 69 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.07 69 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 +0.07 69 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 +0.10 69 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.10 69 0 50 0
30MAR27 6.75 P 2.00 2.00 2.00 2.08 +0.10 69 30 52 +25
30MAR27 7.00 P 0.00 0.00 0.00 2.29 +0.10 69 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 +0.10 70 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 +0.10 70 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 +0.11 70 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 3.16 +0.11 71 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 3.39 +0.12 72 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.62 +0.13 73 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.85 +0.14 73 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 4.09 +0.12 74 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.33 +0.13 76 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.57 +0.13 77 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.81 +0.13 78 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.05 +0.13 78 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.54 +0.13 81 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 6.02 +0.13 82 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.51 +0.13 83 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 7.01 +0.14 86 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.50 +0.14 88 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.99 +0.14 89 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.48 +0.13 89 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.97 +0.13 89 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.47 +0.13 91 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.96 +0.13 90 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.46 +0.13 93 0 0 0
29JUN27 4.20 P 0.79 0.79 0.79 0.64 +0.05 68 68 68 +68
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.05 68 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 +0.05 69 0 63 0
29JUN27 4.50 P 0.00 0.00 0.00 0.78 +0.04 68 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 +0.05 68 0 579 0
29JUN27 4.70 P 0.99 0.99 0.99 0.90 +0.06 69 2 10,395 0
29JUN27 4.80 P 0.00 0.00 0.00 0.95 +0.05 68 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 +0.06 69 0 105 0
29JUN27 5.00 P 1.16 1.16 1.16 1.07 +0.06 69 9 59 -9
29JUN27 5.25 P 0.00 0.00 0.00 1.22 +0.06 69 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 +0.07 69 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.56 +0.08 70 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.74 +0.08 70 0 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.92 +0.08 70 0 215 0
29JUN27 6.50 P 0.00 0.00 0.00 2.10 +0.08 70 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 +0.09 70 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.48 +0.08 70 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.68 +0.09 70 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.88 +0.10 69 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 3.09 +0.10 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.31 +0.10 70 0 11 0
29JUN27 8.25 P 0.00 0.00 0.00 3.52 +0.10 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.75 +0.11 71 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.97 +0.10 71 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 4.20 +0.10 72 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.43 +0.11 72 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.67 +0.12 73 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.90 +0.12 74 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 5.13 +0.11 74 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.60 +0.11 75 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 6.08 +0.12 76 0 27 0
29SEP27 4.20 P 0.00 0.00 0.00 0.79 +0.04 69 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.84 +0.04 69 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.89 +0.04 69 0 212 0
29SEP27 4.50 P 1.07 1.07 1.07 0.95 +0.05 69 9 49 +9
29SEP27 4.60 P 0.00 0.00 0.00 1.01 +0.05 69 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 1.07 +0.05 69 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 1.12 +0.04 69 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.18 +0.05 69 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 1.24 +0.05 69 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 1.40 +0.06 69 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.57 +0.06 70 0 8 0
29SEP27 5.75 P 0.00 0.00 0.00 1.73 +0.06 70 0 37 0
29SEP27 6.00 P 0.00 0.00 0.00 1.92 +0.08 70 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 2.10 +0.07 70 0 29 0
29SEP27 6.50 P 0.00 0.00 0.00 2.28 +0.07 70 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.48 +0.08 71 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.66 +0.07 70 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.85 +0.08 70 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 3.05 +0.08 70 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 3.25 +0.09 70 0 20 0
29SEP27 8.00 P 0.00 0.00 0.00 3.46 +0.09 70 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.67 +0.09 70 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.88 +0.10 70 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 4.10 +0.10 71 0 45 0
29SEP27 9.00 P 0.00 0.00 0.00 4.32 +0.10 71 0 20 0
29SEP27 9.25 P 0.00 0.00 0.00 4.54 +0.10 71 0 0 0
TOTAL PUT 3,225 77,749 +1,804
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$ 45.720
29OCT26 27.00 C 0.00 0.00 0.00 18.85 +0.09 134 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.85 +0.09 125 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.97 +0.17 137 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.86 +0.09 111 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.87 +0.09 105 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.98 +0.23 112 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.88 +0.06 92 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.88 +0.11 84 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.89 +0.10 78 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.91 +0.12 74 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.93 +0.05 69 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.83 0.00 50 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.88 -0.01 50 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.97 -0.02 50 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.10 -0.03 50 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.28 -0.05 50 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 3.53 -0.06 50 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 2.86 -0.07 50 0 166 0
29OCT26 45.00 C 0.00 0.00 0.00 2.28 -0.14 50 0 188 0
29OCT26 46.00 C 1.89 1.89 1.89 1.73 -0.11 49 15 223 0
29OCT26 47.00 C 0.00 0.00 0.00 1.31 -0.17 49 0 115 0
29OCT26 48.00 C 0.00 0.00 0.00 0.98 -0.14 49 0 178 0
29OCT26 49.00 C 0.00 0.00 0.00 0.75 -0.09 50 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.55 -0.06 51 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.22 -0.04 51 0 46 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 59 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 91 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.98 +0.14 67 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.91 +0.07 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.93 +0.08 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.96 +0.07 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.99 +0.05 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.05 +0.02 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.99 -0.01 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.08 -0.03 39 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.22 -0.04 39 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 5.41 -0.04 39 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 4.65 -0.06 39 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 3.96 -0.06 39 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 3.33 -0.07 39 0 94 0
27NOV26 45.00 C 0.00 0.00 0.00 2.79 -0.12 40 0 67 0
27NOV26 46.00 C 0.00 0.00 0.00 2.29 -0.13 40 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 1.88 -0.12 40 0 55 0
27NOV26 48.00 C 0.00 0.00 0.00 1.52 -0.10 40 0 139 0
27NOV26 49.00 C 0.00 0.00 0.00 1.22 -0.08 40 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 0.97 -0.07 40 0 83 0
27NOV26 52.50 C 0.62 0.62 0.62 0.51 -0.06 40 10 83 +10
27NOV26 55.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.00 +0.22 84 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.01 +0.23 80 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.02 +0.23 76 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.97 +0.17 68 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.03 +0.22 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.90 +0.08 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.98 +0.12 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.94 +0.07 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.98 +0.05 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.04 +0.06 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.12 +0.04 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.21 +0.03 44 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.14 -0.01 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.29 -0.02 38 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.50 -0.02 38 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 5.76 -0.03 38 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 5.06 -0.04 38 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 4.43 -0.11 38 0 127 0
30DEC26 44.00 C 0.00 0.00 0.00 3.94 -0.08 39 0 45 0
30DEC26 45.00 C 3.42 3.42 3.42 3.41 -0.07 39 15 128 0
30DEC26 46.00 C 2.99 2.99 2.99 2.91 -0.11 38 11 179 +11
30DEC26 47.00 C 2.54 2.54 2.54 2.53 -0.06 39 15 123 0
30DEC26 48.00 C 0.00 0.00 0.00 2.16 -0.05 39 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.83 -0.06 39 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.54 -0.05 39 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 0.99 -0.04 38 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 -0.03 38 0 94 0
30DEC26 57.50 C 0.00 0.00 0.00 0.37 -0.03 38 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 40 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 12.10 +0.07 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.21 +0.03 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.33 +0.01 44 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.48 0.00 44 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.41 -0.03 39 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.64 -0.03 39 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.91 -0.04 39 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.22 -0.05 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 5.59 -0.06 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 5.00 -0.05 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 4.47 -0.06 39 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 3.95 -0.07 38 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 3.56 -0.04 39 0 60 0
28JAN27 47.00 C 0.00 0.00 0.00 3.07 -0.11 38 0 46 0
28JAN27 48.00 C 0.00 0.00 0.00 2.71 -0.11 38 0 45 0
28JAN27 49.00 C 0.00 0.00 0.00 2.43 -0.08 39 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 2.13 -0.09 39 0 58 0
28JAN27 52.50 C 0.00 0.00 0.00 1.52 -0.06 39 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 1.05 -0.06 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.72 -0.04 39 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 20.00 +0.16 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.01 +0.14 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.02 +0.11 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.04 +0.06 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.13 +0.03 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.24 +0.03 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.30 -0.02 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.48 +0.01 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.59 0.00 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.74 -0.01 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.92 -0.01 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.14 -0.02 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.39 -0.02 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.69 +0.23 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.78 -0.03 39 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.17 -0.03 39 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.59 -0.03 39 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.04 -0.03 39 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.53 -0.04 39 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 5.03 -0.04 39 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.61 -0.04 39 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 4.19 -0.04 39 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 3.81 -0.04 39 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 3.46 -0.14 39 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 3.11 -0.14 39 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.49 -0.04 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.91 -0.04 39 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.46 -0.04 39 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 -0.02 39 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 -0.03 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.60 -0.02 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 20.16 +0.06 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.26 +0.03 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.38 +0.05 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.51 +0.05 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.66 +0.05 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.83 +0.05 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.02 +0.02 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.22 +0.01 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.45 +0.01 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.71 +0.02 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.98 +0.01 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.28 +0.03 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.60 +0.02 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.96 -0.02 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.34 +0.02 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.74 -0.01 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.19 -0.02 42 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.65 +0.01 41 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.09 -0.07 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.60 -0.08 41 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.20 -0.07 41 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.79 -0.07 41 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.38 -0.07 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.03 -0.07 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.69 -0.08 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.92 -0.07 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.25 -0.08 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.72 -0.07 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.24 -0.06 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.86 -0.06 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.53 -0.06 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.35 +0.02 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.66 +0.02 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.98 +0.02 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.33 +0.03 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.70 +0.02 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.10 +0.02 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.52 +0.01 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.95 0.00 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.42 -0.01 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.91 -0.01 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.32 -0.07 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.85 -0.08 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.41 -0.08 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.00 -0.13 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.61 -0.13 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.24 -0.08 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.87 -0.14 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.12 -0.10 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.40 -0.13 41 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.84 -0.08 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.34 -0.08 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.79 -0.09 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.42 -0.10 41 0 0 0
TOTAL CALL 66 6,507 +21
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 141 0
29OCT26 36.00 P 0.05 0.05 0.05 0.01 -0.01 49 4 155 -4
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 84 0
29OCT26 39.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 122 0
29OCT26 40.00 P 0.00 0.00 0.00 0.20 -0.04 51 0 189 0
29OCT26 41.00 P 0.00 0.00 0.00 0.33 -0.05 51 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 0.52 -0.07 51 0 183 0
29OCT26 43.00 P 0.00 0.00 0.00 0.78 -0.08 51 0 320 0
29OCT26 44.00 P 0.00 0.00 0.00 1.12 -0.09 51 0 348 0
29OCT26 45.00 P 0.00 0.00 0.00 1.54 -0.10 51 0 389 0
29OCT26 46.00 P 0.00 0.00 0.00 2.04 -0.07 51 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 2.59 -0.10 51 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 3.24 -0.09 50 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 3.97 -0.08 50 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 4.76 -0.08 50 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 6.95 -0.05 50 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.32 -0.05 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.78 -0.03 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.78 -0.02 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.28 -0.02 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.19 -0.04 40 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.30 -0.04 40 0 91 0
27NOV26 39.00 P 0.00 0.00 0.00 0.44 -0.06 40 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 0.64 -0.06 40 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 0.88 -0.08 40 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 1.19 -0.08 40 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 1.51 -0.08 39 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 1.91 -0.10 39 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 2.37 -0.09 39 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 2.95 -0.05 39 0 30 0
27NOV26 47.00 P 0.00 0.00 0.00 3.52 -0.06 38 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 4.24 -0.10 39 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 4.96 -0.08 39 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 5.73 -0.08 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.82 -0.06 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.89 -0.11 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.25 -0.09 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.66 -0.11 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.12 -0.09 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.59 -0.09 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 0.00 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.01 38 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.04 38 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 0.83 -0.05 38 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.10 -0.04 38 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 1.36 -0.09 38 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 1.68 -0.09 38 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 2.08 -0.05 38 0 227 0
30DEC26 44.00 P 0.00 0.00 0.00 2.47 -0.17 37 0 104 0
30DEC26 45.00 P 0.00 0.00 0.00 2.98 -0.05 37 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 3.56 0.00 38 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 4.18 -0.06 38 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 4.82 -0.06 38 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 5.51 -0.06 38 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 6.22 -0.07 38 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 8.20 -0.06 38 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.21 -0.13 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.46 -0.13 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.81 -0.11 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.21 -0.09 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.65 -0.09 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.11 -0.11 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.61 -0.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.06 -0.11 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.58 -0.03 39 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.75 -0.05 38 0 30 0
28JAN27 38.00 P 0.00 0.00 0.00 0.98 -0.06 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.23 -0.06 39 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.50 -0.06 39 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 1.81 -0.06 38 0 25 0
28JAN27 42.00 P 0.00 0.00 0.00 2.16 -0.06 38 0 25 0
28JAN27 43.00 P 0.00 0.00 0.00 2.56 -0.07 38 0 30 0
28JAN27 44.00 P 0.00 0.00 0.00 3.01 -0.10 38 0 30 0
28JAN27 45.00 P 0.00 0.00 0.00 3.50 -0.14 38 0 15 0
28JAN27 46.00 P 0.00 0.00 0.00 4.09 -0.01 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.72 -0.08 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.36 -0.08 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.01 -0.08 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.72 -0.08 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.46 -0.15 37 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.51 -0.15 36 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.68 -0.12 35 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.95 -0.10 32 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.29 -0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 0.00 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.32 -0.02 39 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.43 -0.02 39 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.56 -0.02 39 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.69 -0.03 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 -0.03 39 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.11 -0.03 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.32 -0.04 39 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.63 -0.04 39 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.95 -0.05 39 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.30 -0.04 39 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 2.68 -0.06 39 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 3.06 -0.07 39 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 3.49 -0.07 39 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 3.95 -0.08 39 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 4.45 -0.05 39 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 5.01 -0.06 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 5.59 -0.05 39 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 6.20 -0.06 39 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 6.81 -0.10 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.45 -0.14 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.24 -0.16 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.17 -0.17 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.25 -0.13 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.41 -0.10 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.60 -0.13 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.91 -0.12 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.67 -0.04 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.83 -0.01 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.00 -0.05 41 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.22 -0.05 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.44 -0.01 41 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.67 -0.05 41 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 1.94 -0.12 41 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.31 -0.07 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.67 -0.07 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.02 -0.08 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.44 -0.08 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.86 -0.06 41 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.28 -0.08 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 4.75 -0.06 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.19 -0.11 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.72 -0.09 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.26 -0.05 40 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 6.83 -0.11 40 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 7.42 -0.12 40 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.04 -0.12 40 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.70 -0.12 40 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 10.42 -0.12 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.25 -0.14 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.18 -0.13 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.18 -0.14 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.28 -0.13 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.45 -0.14 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.05 -0.08 41 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 2.34 -0.08 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.68 -0.10 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.04 -0.10 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.40 -0.10 41 0 15 0
29SEP27 39.00 P 0.00 0.00 0.00 3.82 -0.11 42 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 4.26 -0.10 42 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 4.67 -0.10 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.14 -0.07 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.60 -0.08 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.16 -0.02 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.60 -0.10 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.15 -0.10 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.72 -0.06 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.34 -0.05 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.96 -0.05 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.58 -0.13 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.27 -0.13 41 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 13.07 -0.13 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.95 -0.13 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.90 -0.13 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.92 -0.15 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.01 -0.14 40 0 0 0
TOTAL PUT 4 6,467 -4
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$ 50.600
16OCT26 40.50 C 0.00 0.00 0.00 10.28 -0.58 194 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 9.90 -0.46 211 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 9.27 -0.59 175 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 8.87 -0.49 187 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 8.28 -0.66 160 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 7.77 -0.59 149 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 7.27 -0.71 141 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 6.77 -0.59 132 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 6.29 -0.57 128 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 5.75 -0.61 112 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 5.26 -0.60 106 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 4.75 -0.66 95 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 4.24 -0.67 85 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 3.60 -0.79 0 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 3.21 -0.71 64 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 2.70 -0.73 55 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 2.20 -0.77 46 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 1.70 -0.67 38 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 1.22 -0.67 31 0 0 0
16OCT26 50.00 C 0.51 0.51 0.49 0.78 -0.64 27 90 92 +90
16OCT26 51.00 C 0.28 0.34 0.24 0.14 -0.46 19 128 150 +26
16OCT26 52.00 C 0.06 0.06 0.04 0.02 -0.20 22 15 313 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.07 31 0 196 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 50 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 10.33 - 94 0 0 -
23OCT26 41.00 C 0.00 0.00 0.00 9.90 -0.48 97 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 9.27 -0.62 79 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 8.87 -0.52 86 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 8.28 -0.66 73 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 7.77 -0.62 68 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 7.27 -0.71 64 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 6.77 -0.62 60 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 6.29 -0.60 58 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 5.75 -0.64 50 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 5.26 -0.63 47 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 4.75 -0.66 42 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 4.24 -0.67 38 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 3.67 -0.73 26 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 3.21 -0.71 28 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 2.71 -0.72 24 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 2.32 -0.65 27 0 0 0
23OCT26 49.00 C 1.52 1.52 1.52 1.86 -0.57 25 30 30 +30
23OCT26 49.50 C 1.14 1.16 1.14 1.42 -0.55 22 60 60 +60
23OCT26 50.00 C 0.72 1.11 0.72 1.03 -0.49 20 360 240 +240
23OCT26 51.00 C 0.43 0.52 0.43 0.41 -0.39 17 377 449 +343
23OCT26 52.00 C 0.25 0.25 0.25 0.14 -0.22 18 3 225 +3
23OCT26 53.00 C 0.08 0.08 0.08 0.04 -0.11 18 72 119 +72
23OCT26 54.00 C 0.05 0.05 0.05 0.01 -0.05 19 16 114 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 29.75 -0.63 217 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 28.75 -0.63 207 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 27.75 -0.63 196 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 26.72 -0.66 178 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 25.76 -0.63 179 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 24.76 -0.63 170 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.76 -0.63 161 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.76 -0.63 152 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.83 -0.56 156 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.83 -0.52 148 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 19.83 -0.56 139 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.83 -0.57 132 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.81 -0.59 121 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.82 -0.58 115 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.84 -0.56 110 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.84 -0.56 103 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.84 -0.56 96 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.85 -0.55 90 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.83 -0.58 81 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.85 -0.56 76 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.90 -0.51 74 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.87 -0.54 65 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.77 -0.64 50 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 6.77 -0.64 44 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.86 -0.56 45 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 4.86 -0.57 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.77 -0.68 27 0 0 0
29OCT26 48.00 C 2.52 2.52 2.50 2.87 -0.62 26 7 7 +7
29OCT26 49.00 C 1.91 2.08 1.91 2.09 -0.43 26 60 214 +60
29OCT26 50.00 C 1.00 1.32 1.00 1.35 -0.41 24 136 916 +30
29OCT26 52.50 C 0.23 0.38 0.23 0.30 -0.17 22 1,639 4,172 -209
29OCT26 55.00 C 0.09 0.09 0.08 0.03 -0.11 21 173 10,070 0
29OCT26 57.50 C 0.04 0.04 0.04 0.01 -0.04 26 6 7,220 +6
29OCT26 60.00 C 0.02 0.02 0.02 0.01 -0.03 34 6 7,362 -6
29OCT26 62.50 C 0.02 0.02 0.02 0.01 -0.01 41 10 2,875 -10
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,681 0
29OCT26 67.50 C 0.02 0.02 0.02 0.01 0.00 54 30 1,114 -30
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 418 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 29.89 -0.50 139 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 28.76 -0.67 112 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 27.92 -0.53 128 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 26.91 -0.54 121 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 25.91 -0.54 115 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 24.91 -0.55 109 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 23.92 -0.54 104 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 22.89 -0.53 95 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 21.93 -0.54 94 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.93 -0.54 88 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.93 -0.55 83 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.94 -0.54 79 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.94 -0.55 74 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 16.95 -0.54 70 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 15.95 -0.55 66 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 14.96 -0.54 62 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.94 -0.52 56 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.97 -0.54 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.95 -0.57 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.98 -0.54 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.99 -0.54 43 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.87 -0.66 33 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.81 -0.74 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.84 -0.74 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.08 -0.54 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.14 -0.54 27 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.25 -0.64 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.41 -0.51 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.66 -0.45 23 0 121 0
27NOV26 50.00 C 1.78 2.05 1.74 2.00 -0.36 22 1,136 1,084 +673
27NOV26 52.50 C 0.70 0.89 0.70 0.87 -0.17 22 179 5,964 +3
27NOV26 55.00 C 0.31 0.35 0.31 0.31 -0.14 22 525 7,190 +296
27NOV26 57.50 C 0.13 0.16 0.13 0.09 -0.10 21 154 6,119 -26
27NOV26 60.00 C 0.08 0.08 0.08 0.03 -0.05 23 60 3,096 +5
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 1,502 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 825 0
27NOV26 67.50 C 0.03 0.03 0.03 0.01 0.00 31 20 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,204 0
27NOV26 75.00 C 0.01 0.01 0.01 0.01 0.00 41 60 1,047 +60
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 344 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 29.97 -0.42 107 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.96 -0.53 100 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 27.97 -0.53 96 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 26.97 -0.48 91 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.00 -0.51 88 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.01 -0.51 84 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.02 -0.51 80 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.03 -0.51 76 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.03 -0.52 72 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.04 -0.51 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.05 -0.46 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.04 -0.54 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.07 -0.51 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.08 -0.51 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.06 -0.53 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.09 -0.41 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.10 -0.47 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.12 -0.51 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.14 -0.46 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.15 -0.48 37 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 10.19 -0.51 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 9.23 -0.47 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.05 -0.69 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.13 -0.67 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.43 -0.46 27 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 5.38 -0.64 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.57 -0.60 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.81 -0.56 22 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.20 -0.43 23 0 180 0
30DEC26 50.00 C 2.51 2.51 2.20 2.55 -0.41 22 102 2,960 -43
30DEC26 52.50 C 1.34 1.43 1.30 1.41 -0.22 22 50 5,245 -18
30DEC26 55.00 C 0.62 0.74 0.62 0.76 -0.15 22 43 6,060 +3
30DEC26 57.50 C 0.33 0.42 0.33 0.41 -0.11 24 79 14,858 +69
30DEC26 60.00 C 0.25 0.25 0.25 0.23 -0.08 25 27 15,599 +1
30DEC26 62.50 C 0.16 0.16 0.16 0.13 -0.06 26 3 13,865 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.06 27 0 10,670 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.05 28 0 10,983 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 7,019 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 5,187 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 576 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 596 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 290 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 420 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 30.04 -0.70 93 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 29.05 -0.70 88 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 28.06 -0.70 84 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 27.07 -0.70 80 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 26.06 -0.72 75 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 25.07 -0.74 71 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 24.08 -0.62 68 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 23.11 -0.61 66 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 22.12 -0.72 62 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 21.13 -0.71 59 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 20.14 -0.71 56 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 19.16 -0.70 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 18.17 -0.70 50 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 17.18 -0.70 47 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 16.19 -0.60 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 15.19 -0.72 42 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 14.23 -0.72 40 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 13.26 -0.70 38 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 12.29 -0.72 36 0 2 0
28JAN27 40.00 C 0.00 0.00 0.00 11.33 -0.70 34 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 10.37 -0.70 32 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.43 -0.68 30 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.24 -0.93 23 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.35 -0.66 23 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.69 -0.44 26 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.84 -0.48 25 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 4.89 -0.60 22 0 10 0
28JAN27 48.00 C 0.00 0.00 0.00 4.17 -0.56 22 0 6 0
28JAN27 49.00 C 3.48 3.58 3.48 3.60 -0.42 22 31 150 +30
28JAN27 50.00 C 2.93 2.93 2.74 2.97 -0.41 22 230 513 +210
28JAN27 52.50 C 0.00 0.00 0.00 1.78 -0.30 21 0 2,840 0
28JAN27 55.00 C 1.00 1.05 1.00 0.99 -0.24 21 330 393 +109
28JAN27 57.50 C 0.62 0.67 0.62 0.51 -0.22 21 110 310 +110
28JAN27 60.00 C 0.39 0.42 0.38 0.24 -0.19 21 522 3,580 +492
28JAN27 62.50 C 0.00 0.00 0.00 0.13 -0.11 22 0 320 0
28JAN27 65.00 C 0.00 0.00 0.00 0.07 -0.07 23 0 0 0
28JAN27 67.50 C 0.14 0.15 0.14 0.04 -0.05 23 90 290 +90
28JAN27 70.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 38 0
28JAN27 72.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28JAN27 80.00 C 0.04 0.04 0.04 0.01 -0.01 30 120 195 +120
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28JAN27 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 30.16 -0.62 74 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.18 -0.74 71 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.21 -0.73 69 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.23 -0.60 66 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 26.23 -0.62 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.26 -0.73 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.28 -0.60 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.28 -0.62 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 22.29 -0.76 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 21.33 -0.74 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.35 -0.73 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.38 -0.68 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.41 -0.60 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.43 -0.69 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.46 -0.74 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.52 -0.68 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.56 -0.72 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.62 -0.59 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.67 -0.59 32 0 0 0
30MAR27 40.00 C 11.30 11.30 11.30 11.75 -0.54 31 5 5 +5
30MAR27 41.00 C 0.00 0.00 0.00 10.82 -0.57 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.91 -0.54 28 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.76 -0.66 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.93 -0.65 23 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 7.13 -0.63 23 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 6.56 -0.44 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.65 -0.58 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.12 -0.41 24 0 5 0
30MAR27 49.00 C 4.17 4.17 4.17 4.47 -0.42 23 60 1,573 +30
30MAR27 50.00 C 3.91 3.91 3.83 3.87 -0.41 23 50 2,894 0
30MAR27 52.50 C 2.50 2.78 2.50 2.59 -0.40 22 3 4,607 0
30MAR27 55.00 C 1.63 1.86 1.63 1.75 -0.30 22 10 4,000 0
30MAR27 57.50 C 1.23 1.24 1.23 1.17 -0.23 23 45 4,664 -45
30MAR27 60.00 C 0.87 0.87 0.86 0.78 -0.14 23 31 20,898 0
30MAR27 62.50 C 0.62 0.62 0.59 0.51 -0.09 24 13 660 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 -0.04 24 0 3,177 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 -0.03 25 0 886 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 2,605 0
30MAR27 72.50 C 0.23 0.23 0.23 0.10 0.00 26 7 4,259 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 0.00 26 0 1,745 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 30.32 -0.73 70 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 29.36 -0.61 68 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.39 -0.60 65 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 27.39 -0.73 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 26.44 -0.70 59 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 25.46 -0.71 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 24.48 -0.72 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 23.51 -0.73 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 22.53 -0.62 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.59 -0.72 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.61 -0.62 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.67 -0.71 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.73 -0.70 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.78 -0.72 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.83 -0.71 38 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 15.85 -0.64 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.87 -0.79 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.91 -0.81 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.96 -0.73 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.04 -0.80 29 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 11.13 -0.77 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 10.26 -0.79 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.42 -0.77 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.35 -0.74 23 0 0 0
29JUN27 45.00 C 8.05 8.05 8.05 7.84 -0.49 25 30 91 +30
29JUN27 46.00 C 0.00 0.00 0.00 6.90 -0.68 23 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 6.23 -0.66 23 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 5.78 -0.44 24 0 0 0
29JUN27 49.00 C 4.99 4.99 4.99 5.17 -0.55 24 60 1,339 +30
29JUN27 50.00 C 4.76 4.76 4.76 4.63 -0.46 24 30 2,171 0
29JUN27 52.50 C 3.60 3.60 3.56 3.42 -0.42 24 26 859 +26
29JUN27 55.00 C 2.70 2.70 2.70 2.48 -0.33 24 2 5,730 +2
29JUN27 57.50 C 0.00 0.00 0.00 1.78 -0.22 24 0 1,694 0
29JUN27 60.00 C 1.49 1.49 1.49 1.25 -0.15 24 1 3,694 +1
29JUN27 62.50 C 1.16 1.19 1.15 0.87 -0.09 24 8 885 -6
29JUN27 65.00 C 0.90 0.90 0.88 0.60 -0.05 24 43 805 +43
29JUN27 67.50 C 0.69 0.72 0.69 0.40 -0.04 24 11 963 0
29JUN27 70.00 C 0.56 0.57 0.56 0.27 -0.02 24 2 6,260 -1
29JUN27 72.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 1,165 0
29JUN27 75.00 C 0.38 0.38 0.38 0.12 0.00 24 3 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 0.00 24 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 305 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 35 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 36 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 37 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 38 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 30.35 -0.70 66 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 29.36 -0.74 62 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 28.39 -0.61 60 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 27.39 -0.74 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 26.44 -0.70 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 25.47 -0.71 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 24.49 -0.71 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 23.52 -0.73 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 22.56 -0.73 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 21.60 -0.71 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 20.65 -0.71 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 19.70 -0.71 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 18.74 -0.74 39 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 17.81 -0.73 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 16.87 -0.72 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 15.94 -0.73 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 14.99 -0.72 33 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 14.07 -0.75 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.16 -0.75 30 0 0 0
29SEP27 40.00 C 11.88 11.88 11.88 12.28 -0.73 29 4 14 +4
29SEP27 41.00 C 11.30 11.30 11.30 11.43 -0.65 29 7 7 +7
29SEP27 42.00 C 0.00 0.00 0.00 10.61 -0.60 28 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.83 -0.61 28 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.81 -0.63 25 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.12 -0.59 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.45 -0.55 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.84 -0.51 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.26 -0.51 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.71 -0.47 25 0 0 0
29SEP27 50.00 C 5.18 5.37 5.17 5.31 -0.24 26 571 1,556 +401
29SEP27 52.50 C 4.03 4.13 4.03 4.19 -0.22 26 160 3,297 +160
29SEP27 55.00 C 3.17 3.36 3.17 3.31 -0.18 26 165 1,886 +160
29SEP27 57.50 C 2.68 2.68 2.57 2.62 -0.16 26 168 1,300 +138
29SEP27 60.00 C 0.00 0.00 0.00 2.05 -0.15 26 0 851 0
29SEP27 62.50 C 1.61 1.70 1.61 1.60 -0.13 26 13 534 -8
29SEP27 65.00 C 1.25 1.38 1.25 1.26 -0.09 27 12 219 +12
29SEP27 67.50 C 0.00 0.00 0.00 0.99 -0.05 27 0 33 0
29SEP27 70.00 C 0.00 0.00 0.00 0.77 -0.05 27 0 67 0
29SEP27 72.50 C 0.00 0.00 0.00 0.62 -0.02 27 0 118 0
29SEP27 75.00 C 0.62 0.68 0.62 0.48 -0.01 27 8 138 0
29SEP27 77.50 C 0.00 0.00 0.00 0.39 0.00 28 0 294 0
29SEP27 80.00 C 0.00 0.00 0.00 0.30 0.00 28 0 158 0
29SEP27 82.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 50 0
29SEP27 85.00 C 0.00 0.00 0.00 0.19 0.00 28 0 38 0
29SEP27 87.50 C 0.38 0.38 0.38 0.16 +0.01 28 11 15 -1
29SEP27 90.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 45 0
29SEP27 95.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.07 0.00 29 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.01 0.00 29 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 31 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 32 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 33 0 5 0
TOTAL CALL 8,648 287,963 +3,884
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 33 0 0 0
16OCT26 49.00 P 0.08 0.08 0.08 0.04 +0.01 30 50 50 +50
16OCT26 49.50 P 0.00 0.00 0.00 0.07 +0.03 27 0 131 0
16OCT26 50.00 P 0.23 0.36 0.13 0.14 +0.06 24 957 318 +159
16OCT26 51.00 P 1.00 1.00 0.40 0.51 +0.26 17 102 880 +49
16OCT26 52.00 P 1.61 1.61 1.61 1.41 +0.57 21 1 276 0
16OCT26 53.00 P 0.00 0.00 0.00 2.40 +0.71 0 0 41 -33
16OCT26 54.00 P 3.30 3.30 3.30 3.40 +0.64 0 7 7 0
16OCT26 55.00 P 0.00 0.00 0.00 4.40 +0.63 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 5.40 +0.75 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 6.40 +0.72 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 7.40 +0.64 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 8.40 +0.75 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 9.40 +0.75 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 10.40 +0.69 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 11.40 +0.69 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 12.40 +0.75 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 13.40 +0.69 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 14.40 +0.60 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 15.40 +0.75 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 16.40 +0.75 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 17.40 +0.75 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 18.40 +0.67 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 19.40 +0.75 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 20.40 +0.69 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 21.40 +0.75 0 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.07 +0.05 24 0 0 0
23OCT26 48.50 P 0.13 0.13 0.13 0.11 +0.08 23 10 10 +10
23OCT26 49.00 P 0.20 0.20 0.13 0.16 +0.10 22 100 100 +80
23OCT26 49.50 P 0.28 0.28 0.19 0.24 +0.14 20 146 146 +146
23OCT26 50.00 P 0.50 0.50 0.34 0.35 +0.19 19 147 369 +120
23OCT26 51.00 P 1.07 1.07 0.69 0.74 +0.31 16 390 343 +301
23OCT26 52.00 P 1.43 1.45 1.43 1.50 +0.54 17 40 125 +4
23OCT26 53.00 P 0.00 0.00 0.00 2.41 +0.65 17 0 0 0
23OCT26 54.00 P 3.36 3.36 3.36 3.40 +0.64 0 7 7 +7
23OCT26 55.00 P 0.00 0.00 0.00 4.40 +0.63 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 5.40 +0.75 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 6.40 +0.72 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 7.40 +0.64 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 8.40 +0.75 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 9.40 +0.75 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 10.40 +0.69 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 11.40 +0.69 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 12.40 +0.74 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 13.40 +0.69 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 14.40 +0.60 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 15.40 +0.74 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 16.40 +0.74 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 17.40 +0.74 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 18.40 +0.67 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 19.40 +0.74 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 20.40 +0.69 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 21.40 +0.74 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 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 61 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 533 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 815 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 935 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 673 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 +0.04 28 0 878 0
29OCT26 47.00 P 0.00 0.00 0.00 0.10 +0.07 26 0 1,527 0
29OCT26 48.00 P 0.18 0.18 0.14 0.20 +0.12 25 244 4,956 -40
29OCT26 49.00 P 0.38 0.38 0.28 0.36 +0.19 24 310 6,110 +68
29OCT26 50.00 P 0.53 0.82 0.50 0.63 +0.26 22 2,073 13,189 +64
29OCT26 52.50 P 1.80 2.55 1.80 2.07 +0.51 20 170 15,823 -1
29OCT26 55.00 P 4.33 4.33 4.16 4.40 +0.63 0 40 4,372 -40
29OCT26 57.50 P 0.00 0.00 0.00 6.90 +0.73 0 0 677 -244
29OCT26 60.00 P 9.31 9.46 9.26 9.40 +0.75 0 452 60 -363
29OCT26 62.50 P 0.00 0.00 0.00 11.90 +0.72 0 0 13 0
29OCT26 65.00 P 0.00 0.00 0.00 14.40 +0.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.90 +0.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.40 +0.66 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.90 +0.66 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.40 +0.66 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.90 +0.66 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.40 +0.66 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 31.90 +0.66 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 34.40 +0.66 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 36.90 +0.66 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 39.40 +0.66 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 41.90 +0.66 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 44.40 +0.66 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 46.90 +0.66 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 49.40 +0.66 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 51.90 +0.66 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 54.40 +0.66 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 56.90 +0.66 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 59.40 +0.66 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 61.90 +0.66 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 64.40 +0.66 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 66.90 +0.67 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 69.40 +0.67 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 71.90 +0.67 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 74.40 +0.67 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 76.90 +0.67 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 79.40 +0.67 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 81.90 +0.67 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
27NOV26 43.00 P 0.07 0.07 0.07 0.04 +0.01 24 40 292 +40
27NOV26 44.00 P 0.11 0.11 0.11 0.08 +0.02 24 60 379 +58
27NOV26 45.00 P 0.14 0.14 0.14 0.13 +0.03 24 1 818 +1
27NOV26 46.00 P 0.22 0.22 0.19 0.20 +0.04 23 211 944 +150
27NOV26 47.00 P 0.37 0.37 0.32 0.33 +0.08 22 74 1,075 +18
27NOV26 48.00 P 0.59 0.61 0.49 0.52 +0.13 22 50 3,646 -4
27NOV26 49.00 P 0.75 0.80 0.73 0.77 +0.18 21 108 8,307 +7
27NOV26 50.00 P 1.00 1.34 0.95 1.12 +0.24 21 271 13,211 +94
27NOV26 52.50 P 2.20 2.80 2.20 2.50 +0.43 20 94 8,223 +94
27NOV26 55.00 P 4.20 5.00 4.20 4.56 +0.70 21 780 4,697 -25
27NOV26 57.50 P 0.00 0.00 0.00 6.91 +0.70 22 0 3,411 -1,432
27NOV26 60.00 P 0.00 0.00 0.00 9.40 +0.75 0 0 0 -230
27NOV26 62.50 P 0.00 0.00 0.00 11.90 +0.72 0 0 0 -60
27NOV26 65.00 P 0.00 0.00 0.00 14.40 +0.60 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.90 +0.66 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.40 +0.66 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.90 +0.66 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.40 +0.66 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 26.90 +0.66 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 29.40 +0.66 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 31.90 +0.66 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 34.40 +0.66 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 36.90 +0.66 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 39.40 +0.66 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 41.90 +0.66 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 44.40 +0.66 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 46.90 +0.66 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 49.40 +0.66 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 51.90 +0.66 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 54.40 +0.66 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 56.90 +0.66 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 59.40 +0.66 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 61.90 +0.66 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 64.40 +0.66 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 66.90 +0.67 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 69.40 +0.67 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 71.90 +0.67 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 74.40 +0.67 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 76.90 +0.67 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 79.40 +0.67 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 81.90 +0.67 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 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 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.03 0.03 0.03 0.01 0.00 29 2 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 260 0
30DEC26 40.00 P 0.07 0.07 0.07 0.05 +0.03 26 20 510 +20
30DEC26 41.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 1,251 0
30DEC26 42.00 P 0.11 0.11 0.11 0.11 +0.05 25 40 1,017 +7
30DEC26 43.00 P 0.00 0.00 0.00 0.16 +0.06 24 0 1,141 0
30DEC26 44.00 P 0.21 0.21 0.21 0.23 +0.08 24 10 3,768 0
30DEC26 45.00 P 0.34 0.34 0.34 0.33 +0.09 23 40 3,372 0
30DEC26 46.00 P 0.52 0.52 0.43 0.46 +0.11 23 34 4,281 +4
30DEC26 47.00 P 0.73 0.73 0.62 0.64 +0.14 22 227 4,206 +162
30DEC26 48.00 P 0.66 0.98 0.66 0.87 +0.18 22 99 8,217 -9
30DEC26 49.00 P 1.25 1.25 1.06 1.16 +0.22 21 36 9,105 +2
30DEC26 50.00 P 1.69 1.74 1.37 1.52 +0.26 21 340 19,926 -22
30DEC26 52.50 P 2.90 2.90 2.90 2.93 +0.46 21 10 16,631 0
30DEC26 55.00 P 5.06 5.06 4.50 4.75 +0.52 21 92 18,177 +50
30DEC26 57.50 P 6.96 6.96 6.96 7.29 +0.87 28 1 7,520 0
30DEC26 60.00 P 9.80 9.80 9.40 9.60 +0.59 30 6 3,717 -1,749
30DEC26 62.50 P 0.00 0.00 0.00 11.90 +0.64 0 0 8,341 0
30DEC26 65.00 P 0.00 0.00 0.00 14.40 +0.60 0 0 1,073 0
30DEC26 67.50 P 0.00 0.00 0.00 16.90 +0.66 0 0 0 0
30DEC26 70.00 P 19.31 19.46 19.26 19.40 +0.66 0 294 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 21.90 +0.66 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.40 +0.66 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.90 +0.66 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.40 +0.58 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.90 +0.66 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.40 +0.66 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.90 +0.66 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.40 +0.66 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.90 +0.66 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.40 +0.66 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.90 +0.66 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.40 +0.66 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.90 +0.58 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.40 +0.58 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.90 +0.66 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 59.40 +0.66 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 61.90 +0.66 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 64.40 +0.66 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 66.90 +0.67 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 69.40 +0.67 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 71.90 +0.67 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 74.40 +0.67 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 76.90 +0.67 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 79.40 +0.67 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 81.90 +0.67 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
28JAN27 39.00 P 0.10 0.10 0.10 0.05 +0.02 24 20 50 +20
28JAN27 40.00 P 0.13 0.14 0.13 0.08 +0.03 24 80 80 +80
28JAN27 41.00 P 0.16 0.16 0.16 0.12 +0.05 24 40 40 +40
28JAN27 42.00 P 0.00 0.00 0.00 0.17 +0.06 24 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 0.25 +0.08 23 0 103 0
28JAN27 44.00 P 0.40 0.40 0.36 0.34 +0.08 23 13 334 +13
28JAN27 45.00 P 0.48 0.48 0.43 0.47 +0.09 22 322 3,424 +300
28JAN27 46.00 P 0.62 0.62 0.57 0.63 +0.10 22 480 828 +460
28JAN27 47.00 P 0.95 0.95 0.75 0.84 +0.16 22 376 1,299 +331
28JAN27 48.00 P 1.15 1.15 1.00 1.10 +0.18 21 641 2,390 +611
28JAN27 49.00 P 1.52 1.61 1.33 1.42 +0.22 21 71 682 +50
28JAN27 50.00 P 1.70 1.77 1.70 1.80 +0.25 20 926 4,174 +772
28JAN27 52.50 P 0.00 0.00 0.00 3.11 +0.35 20 0 46 0
28JAN27 55.00 P 0.00 0.00 0.00 4.82 +0.38 19 0 493 0
28JAN27 57.50 P 0.00 0.00 0.00 7.29 +0.78 25 0 22 0
28JAN27 60.00 P 0.00 0.00 0.00 9.60 +0.59 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.90 +0.64 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.40 +0.60 0 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 16.90 +0.66 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.40 +0.66 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.90 +0.66 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.40 +0.66 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 26.90 +0.66 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 29.40 +0.58 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 31.90 +0.66 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 34.40 +0.66 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 36.90 +0.66 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 39.40 +0.66 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 41.90 +0.66 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 44.40 +0.66 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 46.90 +0.66 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 49.40 +0.66 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 51.90 +0.58 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 54.40 +0.58 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 56.90 +0.66 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 59.40 +0.66 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 61.90 +0.66 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 64.40 +0.66 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 66.90 +0.67 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 69.40 +0.67 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 71.90 +0.67 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 74.40 +0.67 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 76.90 +0.67 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 +0.04 25 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 +0.05 24 0 76 0
30MAR27 41.00 P 0.40 0.40 0.39 0.31 +0.06 24 60 496 +30
30MAR27 42.00 P 0.52 0.52 0.52 0.42 +0.08 24 30 7,000 0
30MAR27 43.00 P 0.65 0.65 0.62 0.53 +0.07 24 240 3,002 -210
30MAR27 44.00 P 0.76 0.76 0.76 0.67 +0.07 23 10 5,920 0
30MAR27 45.00 P 0.95 0.96 0.95 0.86 +0.09 23 53 1,636 0
30MAR27 46.00 P 1.22 1.22 1.22 1.07 +0.11 23 100 1,104 +8
30MAR27 47.00 P 0.00 0.00 0.00 1.34 +0.15 22 0 1,347 0
30MAR27 48.00 P 1.56 1.56 1.56 1.65 +0.19 22 1 2,162 0
30MAR27 49.00 P 2.20 2.20 2.00 1.99 +0.20 22 8 7,976 +4
30MAR27 50.00 P 2.40 2.40 2.33 2.40 +0.23 21 7 6,974 0
30MAR27 52.50 P 0.00 0.00 0.00 3.63 +0.25 21 0 10,051 0
30MAR27 55.00 P 5.56 5.56 5.56 5.30 +0.36 21 30 14,287 -30
30MAR27 57.50 P 0.00 0.00 0.00 7.44 +0.56 23 0 7,804 0
30MAR27 60.00 P 9.70 9.70 9.70 9.60 +0.59 23 1 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 11.96 +0.70 23 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 14.40 +0.60 0 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 16.90 +0.66 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.40 +0.66 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.90 +0.66 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.40 +0.66 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.90 +0.66 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.40 +0.58 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 31.90 +0.66 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.40 +0.66 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 36.90 +0.66 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 39.40 +0.66 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.90 +0.66 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.40 +0.66 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.90 +0.66 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.40 +0.66 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 51.90 +0.58 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 54.40 +0.58 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 56.90 +0.66 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 59.40 +0.66 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 61.90 +0.66 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 64.40 +0.66 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 66.90 +0.67 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 69.40 +0.67 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 71.90 +0.67 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 74.40 +0.67 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 76.90 +0.67 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 79.40 +0.67 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 81.90 +0.67 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 150 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 13 0
29JUN27 30.00 P 0.13 0.13 0.13 0.02 -0.01 24 80 275 +80
29JUN27 31.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.27 -0.06 23 0 163 0
29JUN27 38.00 P 0.59 0.61 0.59 0.37 -0.05 23 60 439 +60
29JUN27 39.00 P 0.00 0.00 0.00 0.50 -0.05 23 0 1,115 0
29JUN27 40.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 244 0
29JUN27 41.00 P 0.00 0.00 0.00 0.83 -0.04 23 0 1,638 0
29JUN27 42.00 P 1.23 1.23 1.23 1.06 +0.01 23 1 342 +1
29JUN27 43.00 P 0.00 0.00 0.00 1.31 +0.06 24 0 975 0
29JUN27 44.00 P 0.00 0.00 0.00 1.56 +0.07 23 0 915 0
29JUN27 45.00 P 2.00 2.00 1.89 1.85 +0.09 23 13 1,210 +12
29JUN27 46.00 P 2.31 2.31 2.31 2.20 +0.10 23 57 1,822 0
29JUN27 47.00 P 0.00 0.00 0.00 2.60 +0.16 23 0 862 0
29JUN27 48.00 P 3.20 3.20 2.90 3.04 +0.19 23 162 6,328 +1
29JUN27 49.00 P 3.58 3.58 3.58 3.52 +0.25 23 30 1,938 0
29JUN27 50.00 P 4.25 4.25 4.21 4.03 +0.28 23 54 1,405 +48
29JUN27 52.50 P 0.00 0.00 0.00 5.48 +0.40 22 0 6,763 0
29JUN27 55.00 P 0.00 0.00 0.00 7.16 +0.42 22 0 2,016 0
29JUN27 57.50 P 0.00 0.00 0.00 9.01 +0.57 21 0 2,296 0
29JUN27 60.00 P 10.98 10.98 10.98 10.99 +0.45 20 4 3,192 0
29JUN27 62.50 P 13.03 13.03 13.03 13.08 +0.55 19 12 207 +12
29JUN27 65.00 P 0.00 0.00 0.00 15.34 +0.60 16 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 17.64 +0.64 0 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 19.97 +0.65 0 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 22.33 +0.66 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 24.72 +0.68 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.12 +0.69 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.53 +0.71 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 31.93 +0.68 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.88 +1.14 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.32 +0.76 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.77 +0.76 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 42.21 +0.76 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 44.66 +0.76 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 47.11 +0.76 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 49.56 +0.76 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 52.00 +0.68 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 54.45 +0.63 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 56.90 +0.66 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 59.40 +0.66 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 61.90 +0.66 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 64.40 +0.66 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 66.90 +0.67 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 69.40 +0.67 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 71.90 +0.67 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 74.40 +0.67 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 76.90 +0.67 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 79.40 +0.67 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 81.90 +0.67 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 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 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP27 28.00 P 0.21 0.21 0.20 0.04 0.00 26 52 52 +52
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 0.08 -0.01 25 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.16 0.00 25 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.22 0.00 25 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29SEP27 35.00 P 0.64 0.64 0.64 0.39 +0.01 26 2 122 0
29SEP27 36.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 286 0
29SEP27 37.00 P 0.00 0.00 0.00 0.63 +0.02 25 0 30 0
29SEP27 38.00 P 0.96 1.03 0.91 0.79 +0.04 25 1,011 1,077 +986
29SEP27 39.00 P 1.15 1.15 1.10 0.98 +0.05 26 33 170 0
29SEP27 40.00 P 1.28 1.41 1.28 1.20 +0.09 26 124 334 -22
29SEP27 41.00 P 1.53 1.58 1.53 1.44 +0.09 26 14 389 +4
29SEP27 42.00 P 1.81 1.81 1.81 1.68 +0.08 25 10 587 0
29SEP27 43.00 P 2.12 2.12 1.96 1.92 +0.03 25 28 280 +20
29SEP27 44.00 P 2.24 2.25 2.24 2.29 +0.09 25 40 223 +40
29SEP27 45.00 P 2.66 2.68 2.63 2.61 +0.09 25 112 1,056 +108
29SEP27 46.00 P 3.03 3.05 2.93 3.02 +0.12 25 200 1,131 +200
29SEP27 47.00 P 3.45 3.45 3.35 3.43 +0.13 25 221 1,462 +221
29SEP27 48.00 P 0.00 0.00 0.00 3.88 +0.15 25 0 552 0
29SEP27 49.00 P 4.33 4.33 4.25 4.36 +0.17 24 308 460 +226
29SEP27 50.00 P 5.08 5.14 4.86 4.89 +0.21 24 90 1,738 0
29SEP27 52.50 P 6.33 6.33 6.33 6.32 +0.26 24 1 1,750 +1
29SEP27 55.00 P 0.00 0.00 0.00 7.96 +0.24 24 0 330 0
29SEP27 57.50 P 0.00 0.00 0.00 9.77 +0.34 24 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 11.74 +0.39 24 0 30 0
29SEP27 62.50 P 0.00 0.00 0.00 13.82 +0.51 24 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 15.96 +0.56 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 18.12 +0.57 23 0 55 0
29SEP27 70.00 P 20.46 20.46 20.46 20.38 +0.59 22 1 128 +1
29SEP27 72.50 P 0.00 0.00 0.00 22.70 +0.53 20 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.98 +0.52 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.31 +0.63 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 29.70 +0.70 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 32.04 +0.67 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 34.88 +1.13 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 37.39 +0.76 28 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 39.82 +0.76 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 42.25 +0.80 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 44.69 +0.79 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 47.12 +0.76 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 49.57 +0.77 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 52.01 +0.69 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 54.45 +0.63 30 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 56.90 +0.66 0 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 59.40 +0.66 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 61.90 +0.66 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 64.40 +0.66 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 66.90 +0.67 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 69.40 +0.67 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 71.90 +0.67 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 74.40 +0.66 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 76.90 +0.67 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 79.40 +0.67 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 81.90 +0.67 0 0 0 0
TOTAL PUT 14,415 368,583 +2,043
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$ 10.340
29OCT26 3.70 C 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.55 +0.12 197 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.45 +0.12 192 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.35 +0.12 186 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.25 +0.12 181 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 6.15 +0.12 176 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 6.05 +0.12 171 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.95 +0.12 166 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.85 +0.12 162 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.75 +0.12 157 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.65 +0.12 153 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.55 +0.12 148 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.45 +0.12 144 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.35 +0.12 140 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 5.10 +0.12 129 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.85 +0.12 120 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.60 +0.12 110 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.35 +0.12 101 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 4.10 +0.12 92 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.85 +0.12 84 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.60 +0.12 75 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.84 +0.12 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.59 +0.11 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.34 +0.11 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.09 +0.11 0 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.85 +0.12 0 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 1.60 +0.12 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.11 +0.12 30 0 180 0
29OCT26 9.50 C 0.00 0.00 0.00 0.87 +0.13 28 0 546 0
29OCT26 9.75 C 0.55 0.58 0.55 0.64 +0.09 26 50 1,710 0
29OCT26 10.00 C 0.36 0.44 0.36 0.44 +0.08 26 172 4,274 -109
29OCT26 10.50 C 0.14 0.18 0.14 0.16 +0.03 26 148 2,517 +14
29OCT26 11.00 C 0.06 0.06 0.06 0.05 +0.01 29 38 3,769 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,200 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 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 94 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.55 +0.11 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.45 +0.11 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.35 +0.11 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.25 +0.11 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 6.15 +0.11 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 6.05 +0.11 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.95 +0.12 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.85 +0.12 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.75 +0.12 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.65 +0.12 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.55 +0.12 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.45 +0.12 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.35 +0.12 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 5.10 +0.12 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.85 +0.12 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.61 +0.13 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.36 +0.13 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 4.11 +0.13 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.61 +0.13 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.36 +0.13 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 3.11 +0.13 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.62 +0.14 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.37 +0.13 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.12 +0.13 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.88 +0.11 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.64 +0.11 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.41 +0.11 29 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 1.22 +0.14 33 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 1.00 +0.12 31 0 524 0
27NOV26 9.75 C 0.00 0.00 0.00 0.77 +0.08 27 0 1,547 0
27NOV26 10.00 C 0.60 0.60 0.60 0.61 +0.07 27 90 1,332 -60
27NOV26 10.50 C 0.33 0.34 0.33 0.35 +0.04 28 31 903 +20
27NOV26 11.00 C 0.18 0.19 0.18 0.19 +0.03 29 41 1,207 +6
27NOV26 11.50 C 0.11 0.11 0.11 0.09 +0.01 29 5 2,154 +5
27NOV26 12.00 C 0.06 0.06 0.06 0.04 0.00 29 182 326 +116
27NOV26 12.50 C 0.04 0.04 0.04 0.02 0.00 30 10 560 +10
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 58 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 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 72 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 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 91 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 0.00 114 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 6.66 +0.11 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.46 +0.11 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.36 +0.12 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.27 +0.12 74 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 6.17 +0.12 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 6.07 +0.13 63 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.97 +0.12 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.86 +0.13 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.67 +0.14 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.57 +0.14 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.47 +0.14 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.37 +0.14 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.13 +0.15 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.87 +0.14 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.63 +0.14 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.38 +0.13 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.13 +0.15 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.89 +0.16 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.63 +0.15 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.13 +0.14 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.89 +0.14 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.66 +0.16 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.40 +0.14 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.17 +0.16 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.93 +0.14 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 +0.12 26 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 +0.13 27 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 +0.09 28 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 1.09 +0.08 28 0 1,368 0
30DEC26 9.75 C 0.89 0.92 0.89 0.89 +0.07 26 72 2,215 -48
30DEC26 10.00 C 0.00 0.00 0.00 0.74 +0.06 27 0 4,246 0
30DEC26 10.50 C 0.48 0.48 0.48 0.49 +0.04 28 20 5,053 0
30DEC26 11.00 C 0.31 0.32 0.31 0.32 +0.04 29 38 2,133 +36
30DEC26 11.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 2,192 0
30DEC26 12.00 C 0.13 0.13 0.13 0.11 +0.01 29 2 1,636 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 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 80 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 85 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 6.57 +0.11 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 6.47 +0.11 0 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 6.38 +0.12 66 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 6.28 +0.12 61 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 6.18 +0.12 55 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 6.07 +0.13 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.98 +0.12 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.88 +0.12 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.78 +0.12 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.69 +0.16 61 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 5.58 +0.15 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 5.48 +0.15 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 5.39 +0.16 52 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 5.14 +0.16 43 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.90 +0.16 52 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.65 +0.16 47 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 4.40 +0.15 41 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 4.15 +0.16 34 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.91 +0.17 40 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.66 +0.16 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 3.42 +0.16 37 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 3.17 +0.17 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.93 +0.16 33 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.69 +0.17 32 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.45 +0.16 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.22 +0.16 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.99 +0.16 29 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.75 +0.14 27 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.55 +0.13 28 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.36 +0.13 28 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.18 +0.08 28 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 1.00 +0.09 27 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.85 +0.08 28 0 1 0
28JAN27 10.50 C 0.00 0.00 0.00 0.60 +0.05 28 0 14 0
28JAN27 11.00 C 0.40 0.40 0.40 0.42 +0.04 29 60 65 +60
28JAN27 11.50 C 0.29 0.29 0.29 0.27 +0.02 28 60 95 +60
28JAN27 12.00 C 0.19 0.19 0.19 0.17 +0.01 28 5 28 +5
28JAN27 12.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 3 0
28JAN27 13.00 C 0.10 0.10 0.10 0.07 +0.01 29 100 150 +100
28JAN27 13.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
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 30 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 32 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 44 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 46 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 58 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 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
28JAN27 30.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 6.70 +0.15 62 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.60 +0.12 58 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.49 +0.13 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.40 +0.14 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.30 +0.14 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 6.21 +0.15 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 6.11 +0.17 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 6.01 +0.15 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.91 +0.15 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.81 +0.15 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.71 +0.16 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.62 +0.18 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.52 +0.19 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.41 +0.18 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 5.18 +0.20 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.93 +0.19 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.69 +0.19 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.43 +0.18 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 4.20 +0.19 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.94 +0.10 29 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.72 +0.14 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.45 +0.13 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.24 +0.20 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.98 +0.16 28 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.77 +0.18 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 +0.18 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 +0.18 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.10 +0.17 29 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.88 +0.14 28 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.70 +0.14 28 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.52 +0.13 28 0 470 0
30MAR27 9.50 C 1.32 1.35 1.32 1.39 +0.16 30 20 1,125 -10
30MAR27 9.75 C 0.00 0.00 0.00 1.18 +0.08 28 0 994 0
30MAR27 10.00 C 0.00 0.00 0.00 1.04 +0.08 28 0 4,214 0
30MAR27 10.50 C 0.79 0.79 0.79 0.80 +0.06 28 5 1,564 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 +0.04 28 0 3,428 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 +0.03 28 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 622 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 0.00 28 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 28 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 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 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 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 6.74 +0.18 65 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.64 +0.16 62 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.55 +0.19 64 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.45 +0.18 61 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.35 +0.18 59 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 6.25 +0.17 57 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 6.16 +0.19 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 6.06 +0.18 56 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.95 +0.17 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.86 +0.18 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.76 +0.19 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.67 +0.20 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.57 +0.19 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.47 +0.19 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 5.23 +0.17 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.99 +0.18 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.75 +0.18 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.50 +0.17 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 4.26 +0.17 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 4.04 +0.19 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.80 +0.18 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.57 +0.19 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.33 +0.18 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.09 +0.16 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.87 +0.16 31 0 2 0
29JUN27 8.00 C 2.67 2.67 2.67 2.65 +0.13 30 1 0 -1
29JUN27 8.25 C 0.00 0.00 0.00 2.46 +0.18 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.24 +0.14 30 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.05 +0.15 29 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.89 +0.16 30 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.70 +0.13 29 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.54 +0.13 29 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.41 +0.09 30 0 278 0
29JUN27 10.00 C 0.00 0.00 0.00 1.26 +0.07 29 0 1,144 0
29JUN27 10.50 C 0.00 0.00 0.00 1.02 +0.06 30 0 454 0
29JUN27 11.00 C 0.84 0.84 0.84 0.83 +0.07 30 53 701 -53
29JUN27 11.50 C 0.00 0.00 0.00 0.65 +0.05 30 0 401 0
29JUN27 12.00 C 0.53 0.53 0.53 0.51 +0.04 30 1 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 +0.03 30 0 595 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.23 +0.02 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 0.00 30 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 0.00 29 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 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 47 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 6.74 +0.13 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.64 +0.16 58 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 6.55 +0.14 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 6.45 +0.13 57 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.35 +0.17 55 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 6.26 +0.16 56 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 6.16 +0.14 54 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 6.06 +0.18 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.95 +0.13 46 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.86 +0.17 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.76 +0.13 46 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.67 +0.15 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.57 +0.14 46 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.47 +0.18 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 5.23 +0.17 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.99 +0.15 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.75 +0.13 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.51 +0.14 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 4.28 +0.15 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 4.04 +0.14 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.81 +0.14 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.58 +0.14 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.35 +0.18 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.13 +0.15 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.88 +0.12 29 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.71 +0.17 31 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.51 +0.16 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.31 +0.14 30 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.11 +0.11 29 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.96 +0.11 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.83 +0.13 31 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.68 +0.12 31 0 34 0
29SEP27 9.75 C 0.00 0.00 0.00 1.50 +0.07 29 0 221 0
29SEP27 10.00 C 1.34 1.36 1.34 1.37 +0.06 29 20 334 +20
29SEP27 10.50 C 1.12 1.12 1.12 1.15 +0.06 30 5 343 +5
29SEP27 11.00 C 0.00 0.00 0.00 0.96 +0.05 30 0 162 0
29SEP27 11.50 C 0.79 0.79 0.79 0.80 +0.05 30 5 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.67 +0.04 31 0 142 0
29SEP27 12.50 C 0.54 0.54 0.54 0.56 +0.03 31 10 158 +10
29SEP27 13.00 C 0.00 0.00 0.00 0.47 +0.03 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
29SEP27 14.00 C 0.34 0.34 0.34 0.31 +0.02 31 12 6 -9
29SEP27 14.50 C 0.28 0.28 0.28 0.25 +0.01 31 5 14 +5
29SEP27 15.00 C 0.24 0.24 0.24 0.20 +0.01 31 4 37 +4
29SEP27 15.50 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 29 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 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 40 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 1,265 75,293 +188
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 8,108 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,406 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2,972 0
29OCT26 9.50 P 0.03 0.03 0.03 0.02 -0.01 29 8 3,314 -8
29OCT26 9.75 P 0.00 0.00 0.00 0.04 -0.03 27 0 2,565 0
29OCT26 10.00 P 0.11 0.11 0.10 0.10 -0.04 28 4 1,068 +4
29OCT26 10.50 P 0.37 0.37 0.33 0.33 -0.08 29 68 194 -30
29OCT26 11.00 P 0.00 0.00 0.00 0.69 -0.14 27 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.16 -0.12 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.18 -0.13 57 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.68 -0.13 66 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.18 -0.13 75 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.68 -0.13 83 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.18 -0.13 91 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.68 -0.13 98 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.18 -0.13 105 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.68 -0.13 112 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.18 -0.13 118 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.68 -0.13 124 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.18 -0.13 131 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 7.68 -0.13 137 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.18 -0.13 142 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 8.68 -0.13 147 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.18 -0.13 152 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 9.68 -0.13 157 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 10.68 -0.13 167 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 11.68 -0.13 176 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 12.68 -0.13 184 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 13.68 -0.13 193 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 14.68 -0.13 201 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 15.68 -0.13 208 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 16.68 -0.12 216 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 17.68 -0.12 223 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 18.68 -0.12 229 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 19.68 -0.12 235 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 20.68 -0.12 241 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 447 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,159 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,938 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 1,958 0
27NOV26 9.25 P 0.07 0.07 0.07 0.06 -0.03 28 6 4,914 -6
27NOV26 9.50 P 0.11 0.11 0.10 0.10 -0.03 28 26 2,253 -3
27NOV26 9.75 P 0.00 0.00 0.00 0.17 -0.03 29 0 1,149 0
27NOV26 10.00 P 0.00 0.00 0.00 0.24 -0.06 28 0 378 0
27NOV26 10.50 P 0.00 0.00 0.00 0.49 -0.08 29 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 0.83 -0.10 30 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.22 -0.14 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.67 -0.17 28 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.18 -0.13 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.68 -0.13 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.18 -0.13 47 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.68 -0.13 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.18 -0.13 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.68 -0.13 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.18 -0.13 66 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.68 -0.13 70 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.18 -0.13 74 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.68 -0.13 78 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.18 -0.13 82 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 7.68 -0.13 85 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.18 -0.13 89 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 8.68 -0.13 92 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.18 -0.13 95 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 9.68 -0.13 99 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 10.68 -0.13 105 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 11.68 -0.13 110 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 12.68 -0.13 116 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 13.68 -0.13 121 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 14.68 -0.13 126 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 15.68 -0.13 131 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 16.68 -0.12 135 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 17.68 -0.12 140 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 18.68 -0.13 144 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 19.68 -0.13 148 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 20.68 -0.12 151 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 947 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 249 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 1,073 0
30DEC26 8.50 P 0.05 0.05 0.05 0.03 -0.02 28 25 1,581 -25
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.02 29 0 2,240 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 3,729 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.03 28 0 2,362 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 4,054 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.04 28 0 2,589 0
30DEC26 10.00 P 0.35 0.35 0.35 0.35 -0.06 28 85 2,501 +58
30DEC26 10.50 P 0.63 0.63 0.63 0.60 -0.08 28 1 400 -1
30DEC26 11.00 P 0.00 0.00 0.00 0.93 -0.09 29 0 611 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 -0.19 25 0 686 0
30DEC26 12.00 P 1.77 1.77 1.75 1.72 -0.16 29 4 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.20 -0.14 32 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 -0.14 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.18 -0.14 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 -0.15 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.18 -0.15 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.68 -0.15 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 -0.15 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.68 -0.15 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.18 -0.13 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.68 -0.14 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.18 -0.14 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.68 -0.15 68 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.18 -0.15 71 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.68 -0.15 74 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.18 -0.15 77 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.68 -0.16 79 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.68 -0.14 84 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.68 -0.14 88 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.68 -0.14 93 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.68 -0.14 97 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.68 -0.14 101 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.68 -0.14 104 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 16.68 -0.13 108 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 17.68 -0.14 111 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 18.68 -0.15 115 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 19.68 -0.15 118 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 20.68 -0.15 121 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 560 0
28JAN27 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 3 0
28JAN27 8.00 P 0.04 0.04 0.04 0.03 -0.01 29 2 105 +2
28JAN27 8.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
28JAN27 8.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 257 0
28JAN27 8.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 30 0
28JAN27 9.25 P 0.00 0.00 0.00 0.19 -0.03 28 0 5 0
28JAN27 9.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.68 -0.07 28 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.01 -0.08 29 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.34 -0.14 28 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.80 -0.11 31 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.24 -0.14 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.70 -0.16 33 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.20 -0.13 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.68 -0.16 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.20 -0.15 44 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.68 -0.16 44 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.18 -0.17 47 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 5.68 -0.17 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.18 -0.17 53 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 6.68 -0.16 55 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.18 -0.15 58 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 7.68 -0.16 61 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.18 -0.17 63 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 8.68 -0.16 65 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.18 -0.15 68 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 9.68 -0.16 70 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 10.68 -0.15 74 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 11.68 -0.16 78 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 12.68 -0.15 82 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 13.68 -0.16 86 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 14.68 -0.16 89 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 15.68 -0.16 93 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 16.68 -0.16 96 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 17.68 -0.15 99 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 18.68 -0.16 102 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 19.68 - 104 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 65 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 62 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 59 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 245 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 167 0
30MAR27 7.50 P 0.06 0.06 0.06 0.03 -0.01 28 1 300 -1
30MAR27 7.75 P 0.07 0.07 0.07 0.05 -0.01 29 10 646 -10
30MAR27 8.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 741 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 -0.01 29 0 711 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 1,999 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.02 29 0 2,021 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 2,310 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 -0.03 28 0 2,266 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 -0.04 28 0 1,543 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 -0.04 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.56 -0.05 28 0 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 -0.07 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.12 -0.09 28 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.48 -0.11 29 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 1.89 -0.10 30 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.32 -0.11 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.75 -0.15 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.20 -0.18 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.71 -0.15 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.20 -0.16 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.68 -0.18 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.18 -0.19 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.68 -0.18 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.18 -0.18 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.68 -0.19 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.18 -0.18 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.68 -0.18 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.18 -0.19 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.68 -0.19 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.18 -0.18 58 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.68 -0.18 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.68 -0.19 63 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.68 -0.17 66 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.68 -0.18 70 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.68 -0.18 73 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 14.68 -0.19 76 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 15.68 -0.17 78 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 16.68 -0.17 81 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 17.68 -0.17 84 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 18.68 -0.18 86 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 19.68 -0.17 89 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 20.68 -0.17 91 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 630 0
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 49 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 47 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 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 7.00 P 0.09 0.09 0.09 0.06 -0.01 30 50 295 -50
29JUN27 7.25 P 0.00 0.00 0.00 0.09 0.00 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 1,073 0
29JUN27 7.75 P 0.16 0.16 0.16 0.15 -0.01 30 70 956 -70
29JUN27 8.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 6,607 0
29JUN27 8.25 P 0.00 0.00 0.00 0.25 -0.02 30 0 1,059 0
29JUN27 8.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 90 0
29JUN27 8.75 P 0.37 0.37 0.37 0.36 -0.03 29 20 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 -0.03 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.53 -0.04 29 0 281 0
29JUN27 9.50 P 0.00 0.00 0.00 0.62 -0.04 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.73 -0.05 29 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 0.85 -0.05 29 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.12 -0.07 29 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.44 -0.07 29 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 1.78 -0.12 29 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.16 -0.12 29 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.57 -0.14 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.00 -0.13 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.41 -0.16 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.86 -0.15 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.31 -0.15 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.77 -0.15 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.24 -0.17 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.70 -0.17 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.18 -0.18 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.68 -0.19 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.18 -0.18 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.68 -0.18 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.18 -0.19 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.68 -0.19 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.18 -0.18 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.68 -0.18 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.68 -0.19 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 11.68 -0.19 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 12.68 -0.20 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 13.68 -0.18 60 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 14.68 -0.19 63 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 15.68 -0.19 66 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 16.68 -0.17 69 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 17.68 -0.17 71 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 18.68 -0.18 73 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 19.68 -0.17 76 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 20.68 -0.17 78 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 46 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 34 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.16 -0.02 31 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.21 -0.02 31 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.26 -0.02 31 0 2 0
29SEP27 8.00 P 0.31 0.31 0.31 0.32 -0.02 31 5 149 +5
29SEP27 8.25 P 0.00 0.00 0.00 0.38 -0.03 31 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.46 -0.03 31 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.54 -0.04 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.64 -0.04 31 0 57 0
29SEP27 9.25 P 0.00 0.00 0.00 0.74 -0.04 31 0 100 0
29SEP27 9.50 P 0.85 0.85 0.85 0.85 -0.05 31 1 43 0
29SEP27 9.75 P 0.00 0.00 0.00 0.97 -0.05 31 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.09 -0.07 31 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.38 -0.06 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 1.69 -0.08 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.03 -0.08 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.39 -0.09 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.78 -0.10 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.19 -0.10 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.61 -0.11 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.05 -0.11 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.50 -0.11 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.97 -0.11 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.43 -0.12 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.89 -0.13 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.36 -0.12 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.82 -0.13 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.31 -0.11 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.76 -0.13 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.23 -0.14 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.70 -0.17 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.18 -0.18 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 9.68 -0.18 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 10.68 -0.19 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 11.68 -0.19 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 12.68 -0.20 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 13.68 -0.18 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 14.68 -0.19 57 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 15.68 -0.19 59 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 16.68 -0.17 61 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 17.68 -0.17 64 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 18.68 -0.18 66 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 19.68 -0.17 68 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 20.68 -0.17 70 0 0 0
TOTAL PUT 386 113,162 -135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 38.620
16OCT26 26.50 C 0.00 0.00 0.00 12.26 +0.91 302 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 11.77 +0.75 293 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 11.28 +0.77 284 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 10.78 +0.93 272 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 10.28 +0.93 259 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 9.77 +0.88 244 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 9.27 +0.92 232 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 8.76 +0.91 216 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 8.26 +0.92 205 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 7.77 +0.92 196 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 7.29 +0.94 191 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 6.79 +0.94 179 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 6.22 +0.88 147 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 5.79 +0.94 156 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 5.13 +0.75 76 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 4.63 +0.77 69 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 4.13 +0.76 62 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 3.63 +0.74 54 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 3.13 +0.71 47 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 2.65 +0.66 54 0 84 0
16OCT26 36.50 C 0.00 0.00 0.00 2.18 +0.55 54 0 116 0
16OCT26 37.00 C 0.00 0.00 0.00 1.71 +0.45 49 0 144 0
16OCT26 37.50 C 1.05 1.06 0.94 1.31 +0.37 51 126 131 +60
16OCT26 38.00 C 0.61 0.87 0.58 0.95 +0.28 51 63 336 +1
16OCT26 38.50 C 0.64 0.93 0.60 0.65 +0.18 51 135 133 +73
16OCT26 39.00 C 0.33 0.70 0.33 0.43 +0.12 52 154 222 +71
16OCT26 39.50 C 0.45 0.45 0.45 0.27 +0.07 52 12 117 0
16OCT26 40.00 C 0.30 0.30 0.30 0.16 +0.04 53 123 393 +123
16OCT26 40.50 C 0.00 0.00 0.00 0.09 +0.02 53 0 129 0
16OCT26 41.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 125 0
16OCT26 41.50 C 0.00 0.00 0.00 0.03 0.00 56 0 138 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 33 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 10.78 - 125 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 10.28 +0.91 119 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 9.84 +0.95 123 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 9.34 +0.97 117 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 8.90 +1.03 119 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 8.39 +1.02 111 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 7.87 +1.00 103 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 7.34 +0.97 94 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 6.85 +0.97 89 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 6.34 +0.95 82 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 5.83 +0.93 75 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 5.16 +0.74 42 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 4.68 +0.72 44 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 4.20 +0.69 43 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 3.74 +0.67 44 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 3.29 +0.63 44 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 2.86 +0.56 44 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 2.45 +0.47 44 0 90 0
23OCT26 37.00 C 0.00 0.00 0.00 2.05 +0.41 43 0 0 0
23OCT26 37.50 C 1.31 1.91 1.31 1.70 +0.35 42 210 120 +53
23OCT26 38.00 C 1.03 1.67 1.02 1.39 +0.30 43 284 90 +10
23OCT26 38.50 C 1.05 1.36 1.05 1.13 +0.26 43 75 90 +56
23OCT26 39.00 C 0.61 1.15 0.61 0.90 +0.21 43 96 115 +82
23OCT26 39.50 C 0.00 0.00 0.00 0.70 +0.17 43 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.55 +0.15 44 0 0 0
23OCT26 40.50 C 0.52 0.52 0.52 0.42 +0.12 44 27 27 +27
23OCT26 41.00 C 0.41 0.43 0.41 0.31 +0.09 44 95 96 +66
23OCT26 41.50 C 0.31 0.31 0.31 0.23 +0.07 44 30 74 0
23OCT26 42.00 C 0.13 0.24 0.13 0.16 +0.04 44 110 132 +100
23OCT26 42.50 C 0.18 0.18 0.18 0.12 +0.04 45 55 55 +26
23OCT26 43.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.77 +0.75 102 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.78 +0.90 95 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.84 +0.95 93 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.90 +1.01 90 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.89 +0.86 80 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.85 +0.92 67 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.88 +0.90 61 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.92 +0.84 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.88 +0.63 43 0 90 0
29OCT26 36.00 C 2.82 2.82 2.82 3.07 +0.56 44 30 338 -30
29OCT26 37.00 C 1.84 1.84 1.84 2.34 +0.41 43 17 946 -17
29OCT26 38.00 C 1.31 2.01 1.31 1.71 +0.34 43 359 855 +109
29OCT26 39.00 C 0.93 1.44 0.91 1.21 +0.25 43 182 766 +38
29OCT26 40.00 C 0.64 1.06 0.64 0.86 +0.22 44 76 955 -17
29OCT26 41.00 C 0.51 0.73 0.51 0.56 +0.15 44 63 715 +19
29OCT26 42.00 C 0.35 0.38 0.35 0.35 +0.10 44 32 553 +30
29OCT26 43.00 C 0.00 0.00 0.00 0.21 +0.06 44 0 1,125 0
29OCT26 44.00 C 0.00 0.00 0.00 0.13 +0.04 44 0 2,847 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 0.00 44 0 5,282 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,106 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 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 94 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 0.00 117 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 127 0 195 0
27NOV26 27.00 C 0.00 0.00 0.00 12.06 +1.04 76 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 11.14 +1.24 74 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.17 +1.22 69 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.22 +1.22 64 0 400 0
27NOV26 31.00 C 0.00 0.00 0.00 8.30 +1.08 61 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.43 +1.04 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.59 +0.79 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.64 +0.56 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.93 +0.52 51 0 57 0
27NOV26 36.00 C 0.00 0.00 0.00 4.28 +0.42 51 0 258 0
27NOV26 37.00 C 0.00 0.00 0.00 3.69 +0.45 52 0 432 0
27NOV26 38.00 C 2.83 3.31 2.79 3.12 +0.33 51 256 499 +33
27NOV26 39.00 C 2.38 2.87 2.38 2.64 +0.28 51 164 448 +77
27NOV26 40.00 C 2.05 2.48 2.05 2.24 +0.28 51 118 244 +54
27NOV26 41.00 C 2.06 2.06 2.06 1.89 +0.22 52 2 143 -2
27NOV26 42.00 C 1.35 1.68 1.35 1.59 +0.21 52 10 270 +5
27NOV26 43.00 C 0.00 0.00 0.00 1.33 +0.20 52 0 141 0
27NOV26 44.00 C 0.00 0.00 0.00 1.09 +0.16 52 0 1,025 0
27NOV26 45.00 C 1.00 1.02 1.00 0.89 +0.14 52 51 274 +15
27NOV26 46.00 C 0.00 0.00 0.00 0.72 +0.11 52 0 6,158 0
27NOV26 47.00 C 0.64 0.64 0.64 0.58 +0.09 52 1 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.46 +0.07 52 0 1,219 0
27NOV26 49.00 C 0.00 0.00 0.00 0.37 +0.06 52 0 964 0
27NOV26 50.00 C 0.00 0.00 0.00 0.29 +0.05 52 0 589 0
27NOV26 52.50 C 0.00 0.00 0.00 0.16 +0.03 52 0 722 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 407 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 12.35 +0.88 66 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.40 +0.95 62 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.51 +0.85 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.64 +0.81 58 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 8.80 +0.83 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.00 +0.80 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.05 +0.68 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.33 +0.55 50 0 155 0
30DEC26 35.00 C 0.00 0.00 0.00 5.69 +0.53 51 0 637 0
30DEC26 36.00 C 4.60 4.60 4.60 5.08 +0.41 50 29 864 0
30DEC26 37.00 C 4.07 4.75 4.07 4.48 +0.33 50 126 939 -74
30DEC26 38.00 C 3.60 4.22 3.60 3.98 +0.35 50 198 963 +126
30DEC26 39.00 C 3.21 3.80 3.21 3.53 +0.31 50 207 638 +90
30DEC26 40.00 C 2.87 3.32 2.87 3.13 +0.27 51 118 1,068 +44
30DEC26 41.00 C 2.52 2.98 2.52 2.75 +0.26 51 50 463 +49
30DEC26 42.00 C 2.25 2.35 2.25 2.42 +0.25 51 36 657 -7
30DEC26 43.00 C 1.99 1.99 1.99 2.13 +0.25 51 29 547 0
30DEC26 44.00 C 1.68 1.87 1.68 1.87 +0.24 51 177 2,098 +127
30DEC26 45.00 C 1.63 1.80 1.62 1.62 +0.21 51 61 603 +36
30DEC26 46.00 C 1.60 1.61 1.60 1.40 +0.19 51 74 2,611 -44
30DEC26 47.00 C 0.00 0.00 0.00 1.20 +0.16 51 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 1.04 +0.15 51 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.89 +0.13 51 0 849 0
30DEC26 50.00 C 0.96 0.96 0.96 0.74 +0.09 51 1 1,407 +1
30DEC26 52.50 C 0.00 0.00 0.00 0.49 +0.06 50 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 +0.06 51 0 4,605 0
30DEC26 57.50 C 0.00 0.00 0.00 0.22 +0.04 51 0 592 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 +0.02 51 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 1,218 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 2,220 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 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 73 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 717 0
28JAN27 27.00 C 0.00 0.00 0.00 12.51 +0.96 59 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 11.63 +0.91 57 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 10.79 +0.89 56 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 9.97 +0.86 55 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 9.22 +0.85 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.47 +0.81 54 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.70 +0.71 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 7.06 +0.70 53 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 6.51 +0.73 54 0 26 0
28JAN27 36.00 C 0.00 0.00 0.00 5.92 +0.55 53 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.21 +0.34 51 0 281 0
28JAN27 38.00 C 4.39 4.97 4.39 4.73 +0.32 51 119 436 +96
28JAN27 39.00 C 3.92 4.59 3.92 4.27 +0.28 51 255 326 +22
28JAN27 40.00 C 3.52 4.13 3.52 3.88 +0.29 52 73 150 +6
28JAN27 41.00 C 3.52 3.73 3.50 3.51 +0.26 52 110 781 +103
28JAN27 42.00 C 3.36 3.37 3.20 3.17 +0.24 52 32 173 +30
28JAN27 43.00 C 2.70 3.02 2.70 2.86 +0.23 52 90 213 +90
28JAN27 44.00 C 2.73 2.75 2.73 2.58 +0.23 52 116 120 +90
28JAN27 45.00 C 2.46 2.47 2.46 2.30 +0.21 52 23 68 +23
28JAN27 46.00 C 0.00 0.00 0.00 2.05 +0.19 52 0 120 0
28JAN27 47.00 C 1.80 1.89 1.80 1.83 +0.17 52 32 33 +32
30MAR27 27.00 C 0.00 0.00 0.00 13.30 +1.00 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.51 +0.98 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.73 +0.94 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.96 +0.87 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.29 +0.88 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.51 +0.75 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.95 +0.78 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.35 +0.70 56 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 7.77 +0.70 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.25 +0.56 55 0 722 0
30MAR27 37.00 C 0.00 0.00 0.00 6.57 +0.37 53 0 612 0
30MAR27 38.00 C 0.00 0.00 0.00 6.11 +0.35 53 0 1,515 0
30MAR27 39.00 C 5.38 5.38 5.38 5.68 +0.32 54 109 872 +109
30MAR27 40.00 C 0.00 0.00 0.00 5.27 +0.31 54 0 157 0
30MAR27 41.00 C 0.00 0.00 0.00 4.91 +0.31 54 0 177 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 +0.29 54 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 4.24 +0.27 54 0 312 0
30MAR27 44.00 C 0.00 0.00 0.00 3.93 +0.25 54 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 3.67 +0.27 54 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 3.39 +0.25 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 3.13 +0.24 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.88 +0.22 54 0 307 0
30MAR27 49.00 C 0.00 0.00 0.00 2.66 +0.21 54 0 125 0
30MAR27 50.00 C 0.00 0.00 0.00 2.45 +0.19 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.99 +0.15 54 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.57 +0.08 53 0 381 0
30MAR27 57.50 C 0.00 0.00 0.00 1.31 +0.10 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 +0.11 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.86 +0.07 54 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.70 +0.06 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 +0.04 54 0 489 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 +0.04 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 +0.03 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.30 +0.03 54 0 318 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 +0.02 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 +0.02 54 0 507 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 +0.01 54 0 344 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 +0.01 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.11 +0.01 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 0.00 54 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 343 0
29JUN27 27.00 C 0.00 0.00 0.00 13.93 +0.64 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.24 +0.63 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.58 +0.62 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.94 +0.60 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.32 +0.57 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.74 +0.56 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.18 +0.55 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.64 +0.53 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.13 +0.51 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.64 +0.49 55 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 8.18 +0.48 55 0 990 0
29JUN27 38.00 C 0.00 0.00 0.00 7.73 +0.37 55 0 990 0
29JUN27 39.00 C 0.00 0.00 0.00 7.36 +0.49 55 0 174 0
29JUN27 40.00 C 0.00 0.00 0.00 6.92 +0.43 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.54 +0.41 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.18 +0.39 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 5.84 +0.38 55 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 5.59 +0.29 55 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 5.21 +0.35 55 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.92 +0.33 55 0 160 0
29JUN27 47.00 C 0.00 0.00 0.00 4.65 +0.32 55 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 4.39 +0.31 55 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 4.14 +0.29 55 0 234 0
29JUN27 50.00 C 0.00 0.00 0.00 3.91 +0.28 55 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 3.39 +0.25 55 0 158 0
29JUN27 55.00 C 0.00 0.00 0.00 2.93 +0.22 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.54 +0.20 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 2.20 +0.18 55 0 53 0
29JUN27 62.50 C 0.00 0.00 0.00 1.90 +0.15 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.65 +0.14 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.43 +0.12 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.24 +0.10 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.08 +0.10 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.94 +0.09 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.82 +0.08 55 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.71 +0.07 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.62 +0.06 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.54 +0.05 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.47 +0.04 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.41 +0.04 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.36 +0.04 55 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.31 +0.03 55 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 15.26 +0.97 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 14.61 +0.96 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.86 +0.83 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 13.35 +0.91 59 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.75 +0.88 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 12.17 +0.83 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.64 +0.83 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.01 +0.69 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.62 +0.77 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.01 +0.45 56 0 18 0
29SEP27 37.00 C 0.00 0.00 0.00 9.56 +0.43 56 0 159 0
29SEP27 38.00 C 9.03 9.18 9.03 9.33 +0.71 57 6 22 +6
29SEP27 39.00 C 0.00 0.00 0.00 8.74 +0.41 56 0 220 0
29SEP27 40.00 C 8.40 8.40 8.40 8.37 +0.40 56 6 71 +6
29SEP27 41.00 C 0.00 0.00 0.00 7.97 +0.38 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 7.63 +0.38 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 7.30 +0.37 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.99 +0.35 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.70 +0.34 56 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.44 +0.36 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.17 +0.36 56 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 5.91 +0.36 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.65 +0.35 57 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 5.40 +0.34 56 0 37 0
29SEP27 52.50 C 0.00 0.00 0.00 4.82 +0.31 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 4.30 +0.28 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.85 +0.27 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.44 +0.24 56 0 37 0
TOTAL CALL 5,033 156,281 +2,023
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 76 0
16OCT26 35.50 P 0.05 0.05 0.05 0.01 -0.07 54 18 218 -18
16OCT26 36.00 P 0.00 0.00 0.00 0.03 -0.11 56 0 93 0
16OCT26 36.50 P 0.10 0.10 0.10 0.05 -0.18 53 250 613 0
16OCT26 37.00 P 0.31 0.31 0.28 0.11 -0.26 54 60 138 +40
16OCT26 37.50 P 0.48 0.48 0.36 0.20 -0.34 53 122 294 +122
16OCT26 38.00 P 0.62 0.62 0.26 0.35 -0.43 54 25 117 +25
16OCT26 38.50 P 0.95 0.99 0.58 0.56 -0.51 54 124 305 +63
16OCT26 39.00 P 1.12 1.12 0.86 0.84 -0.59 55 33 123 -27
16OCT26 39.50 P 1.17 1.17 1.00 1.18 -0.66 56 66 80 +30
16OCT26 40.00 P 0.00 0.00 0.00 1.58 -0.69 59 0 60 0
16OCT26 40.50 P 0.00 0.00 0.00 1.96 -0.76 53 0 26 0
16OCT26 41.00 P 0.00 0.00 0.00 2.42 -0.77 53 0 30 0
16OCT26 41.50 P 0.00 0.00 0.00 2.90 -0.77 54 0 30 0
16OCT26 42.00 P 0.00 0.00 0.00 3.39 -0.78 56 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 3.88 -0.81 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 4.38 -0.86 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 4.88 -0.78 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 5.38 -0.78 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 5.88 -0.78 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 6.38 -0.78 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 6.88 -0.78 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 7.38 -0.78 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 7.88 -0.78 0 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 8.38 -0.78 0 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 8.88 -0.78 0 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 9.38 -0.98 0 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 9.88 -0.78 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.02 -0.04 45 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.05 46 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.06 -0.08 45 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.12 44 0 0 0
23OCT26 35.50 P 0.20 0.20 0.20 0.14 -0.16 44 287 287 +287
23OCT26 36.00 P 0.32 0.33 0.32 0.21 -0.21 44 192 195 +192
23OCT26 36.50 P 0.40 0.40 0.40 0.31 -0.24 44 250 250 +250
23OCT26 37.00 P 0.00 0.00 0.00 0.44 -0.28 45 0 0 0
23OCT26 37.50 P 0.85 0.85 0.60 0.59 -0.33 44 46 78 +46
23OCT26 38.00 P 0.78 0.80 0.76 0.79 -0.38 45 35 35 +35
23OCT26 38.50 P 1.26 1.26 0.90 1.01 -0.45 44 94 94 +94
23OCT26 39.00 P 1.71 1.71 1.26 1.30 -0.47 45 72 72 +65
23OCT26 39.50 P 2.01 2.01 1.41 1.59 -0.54 45 160 100 +100
23OCT26 40.00 P 1.97 1.97 1.97 1.94 -0.58 46 30 30 +30
23OCT26 40.50 P 2.15 2.15 2.15 2.27 -0.66 44 30 30 +30
23OCT26 41.00 P 0.00 0.00 0.00 2.66 -0.69 44 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 3.08 -0.71 44 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 3.51 -0.74 44 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 3.97 -0.75 44 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 4.44 -0.91 44 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 4.91 -0.94 43 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 5.40 -0.88 45 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 5.89 -0.97 45 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 6.38 -0.93 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 6.88 -1.01 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 7.38 -0.78 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 7.88 -0.97 0 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 8.38 -0.85 0 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 8.88 -1.07 0 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 9.38 -1.07 0 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 9.88 -0.89 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 82 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 40 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 176 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 -0.05 44 0 179 0
29OCT26 34.00 P 0.00 0.00 0.00 0.11 -0.09 44 0 478 0
29OCT26 35.00 P 0.00 0.00 0.00 0.22 -0.15 44 0 254 0
29OCT26 36.00 P 0.51 0.51 0.50 0.41 -0.22 44 9 803 -9
29OCT26 37.00 P 0.83 0.88 0.62 0.69 -0.28 44 53 1,005 +18
29OCT26 38.00 P 1.32 1.37 0.87 1.08 -0.36 44 97 1,654 -53
29OCT26 39.00 P 1.86 1.96 1.35 1.57 -0.48 44 349 1,275 +175
29OCT26 40.00 P 0.00 0.00 0.00 2.16 -0.57 43 0 992 0
29OCT26 41.00 P 2.50 2.50 2.50 2.88 -0.63 43 1 265 0
29OCT26 42.00 P 0.00 0.00 0.00 3.79 -0.57 49 0 411 0
29OCT26 43.00 P 0.00 0.00 0.00 4.54 -0.88 43 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 5.46 -0.90 43 0 280 0
29OCT26 45.00 P 0.00 0.00 0.00 6.42 -0.97 44 0 290 0
29OCT26 46.00 P 0.00 0.00 0.00 7.39 -0.90 43 0 240 0
29OCT26 47.00 P 8.91 8.91 8.91 8.38 -0.85 0 5 2,025 -5
29OCT26 48.00 P 0.00 0.00 0.00 9.38 -1.07 0 0 307 0
29OCT26 49.00 P 10.98 10.98 10.98 10.38 -0.85 0 5 105 -100
29OCT26 50.00 P 0.00 0.00 0.00 11.44 -0.80 71 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.88 -1.02 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.38 -0.84 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.92 -0.86 97 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.38 -0.94 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.88 -1.00 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.44 -0.88 126 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 28.88 -0.98 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.38 -0.78 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.88 -0.99 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 36.38 -0.78 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 38.88 -0.85 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 41.38 -0.90 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.14 -0.06 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.22 -0.08 52 0 132 0
27NOV26 31.00 P 0.39 0.39 0.39 0.33 -0.11 52 1 91 0
27NOV26 32.00 P 0.00 0.00 0.00 0.48 -0.14 52 0 181 0
27NOV26 33.00 P 0.00 0.00 0.00 0.68 -0.17 52 0 113 0
27NOV26 34.00 P 0.85 0.90 0.85 0.92 -0.21 52 31 644 +30
27NOV26 35.00 P 1.11 1.11 1.11 1.20 -0.25 52 30 245 0
27NOV26 36.00 P 0.00 0.00 0.00 1.54 -0.29 52 0 519 0
27NOV26 37.00 P 2.13 2.13 1.91 1.94 -0.32 52 28 641 +20
27NOV26 38.00 P 2.60 2.60 2.21 2.41 -0.35 52 93 684 +3
27NOV26 39.00 P 3.26 3.29 3.11 2.93 -0.40 52 127 512 +120
27NOV26 40.00 P 3.78 3.78 3.28 3.52 -0.43 52 157 595 +54
27NOV26 41.00 P 3.98 4.17 3.98 4.16 -0.48 52 111 359 -84
27NOV26 42.00 P 0.00 0.00 0.00 4.81 -0.55 52 0 170 0
27NOV26 43.00 P 5.89 5.93 5.89 5.44 -0.69 50 10 369 0
27NOV26 44.00 P 0.00 0.00 0.00 6.17 -0.86 49 0 540 0
27NOV26 45.00 P 0.00 0.00 0.00 7.03 -0.78 50 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 8.03 -0.61 54 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 8.68 -0.83 47 0 539 0
27NOV26 48.00 P 0.00 0.00 0.00 9.58 -1.11 47 0 187 0
27NOV26 49.00 P 0.00 0.00 0.00 10.49 -1.15 45 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 11.44 -1.12 45 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 13.94 -1.06 52 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 16.39 -0.94 52 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 18.92 -0.89 62 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 21.38 -0.99 0 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 23.88 -1.17 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 26.44 -0.88 80 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 28.88 -1.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 31.38 -0.78 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 33.88 -0.99 0 0 0 0
30DEC26 27.00 P 0.28 0.28 0.28 0.20 -0.05 51 30 32 +30
30DEC26 28.00 P 0.00 0.00 0.00 0.29 -0.06 51 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 -0.09 51 0 100 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 -0.11 51 0 280 0
30DEC26 31.00 P 0.00 0.00 0.00 0.74 -0.13 51 0 262 0
30DEC26 32.00 P 0.00 0.00 0.00 0.95 -0.18 51 0 190 0
30DEC26 33.00 P 0.00 0.00 0.00 1.21 -0.21 51 0 173 0
30DEC26 34.00 P 1.67 1.67 1.63 1.50 -0.20 51 85 904 +85
30DEC26 35.00 P 2.02 2.03 1.72 1.83 -0.27 50 312 1,015 +279
30DEC26 36.00 P 2.43 2.43 2.09 2.22 -0.30 50 639 1,041 +582
30DEC26 37.00 P 2.50 2.50 2.50 2.65 -0.35 50 13 448 -13
30DEC26 38.00 P 0.00 0.00 0.00 3.15 -0.36 50 0 707 0
30DEC26 39.00 P 3.66 3.66 3.66 3.68 -0.40 50 2 787 0
30DEC26 40.00 P 4.06 4.14 4.06 4.28 -0.40 51 29 1,440 +19
30DEC26 41.00 P 5.27 5.30 4.88 4.92 -0.44 51 118 471 +46
30DEC26 42.00 P 5.38 5.38 5.38 5.56 -0.59 51 2 655 +2
30DEC26 43.00 P 0.00 0.00 0.00 6.09 -0.78 48 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 7.01 -0.65 51 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 7.77 -0.62 52 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 8.43 -0.78 49 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 9.42 -0.58 53 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 10.11 -0.78 50 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 11.14 -0.73 53 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 12.02 -0.91 54 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 14.09 -0.98 48 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 16.52 -0.95 51 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 18.93 -0.88 51 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 21.39 -0.98 51 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 23.88 -1.17 0 0 481 0
30DEC26 65.00 P 26.65 26.65 26.65 26.44 -1.06 64 48 1,960 0
30DEC26 67.50 P 29.22 29.22 29.22 28.88 -1.04 0 48 238 0
30DEC26 70.00 P 0.00 0.00 0.00 31.42 -0.84 70 0 80 0
30DEC26 72.50 P 0.00 0.00 0.00 33.88 -0.99 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.38 -0.78 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.88 -0.85 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.38 -0.90 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.88 -0.78 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.38 -0.78 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.88 -0.78 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.38 -0.78 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.88 -0.78 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 56.38 -0.78 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.88 -0.78 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 61.38 -0.78 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 63.88 -0.78 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 66.38 -0.78 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 68.88 -0.78 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.41 -0.08 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.55 -0.11 52 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.71 -0.14 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.92 -0.15 52 0 36 0
28JAN27 31.00 P 0.00 0.00 0.00 1.15 -0.17 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.42 -0.19 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.71 -0.22 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 2.04 -0.25 51 0 107 0
28JAN27 35.00 P 0.00 0.00 0.00 2.41 -0.28 51 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 2.82 -0.32 51 0 100 0
28JAN27 37.00 P 0.00 0.00 0.00 3.28 -0.34 51 0 225 0
28JAN27 38.00 P 4.12 4.12 4.12 3.79 -0.35 51 30 288 +30
28JAN27 39.00 P 4.65 4.65 4.30 4.33 -0.38 51 108 248 +98
28JAN27 40.00 P 5.25 5.25 4.92 4.92 -0.40 51 60 189 +9
28JAN27 41.00 P 5.55 5.55 5.30 5.54 -0.44 52 90 195 0
28JAN27 42.00 P 6.16 6.18 6.16 6.22 -0.56 52 120 120 +120
28JAN27 43.00 P 0.00 0.00 0.00 6.73 -0.79 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.44 -0.83 50 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.18 -0.87 50 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.03 -0.82 51 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 9.82 -0.85 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.96 -0.13 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.18 -0.14 54 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.42 -0.17 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.71 -0.16 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.00 -0.16 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.31 -0.21 53 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.66 -0.22 53 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.05 -0.24 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.47 -0.28 53 0 360 0
30MAR27 36.00 P 4.05 4.05 4.05 3.93 -0.30 53 1 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.42 -0.33 53 0 371 0
30MAR27 38.00 P 0.00 0.00 0.00 4.94 -0.35 53 0 171 0
30MAR27 39.00 P 0.00 0.00 0.00 5.50 -0.37 53 0 383 0
30MAR27 40.00 P 0.00 0.00 0.00 6.08 -0.39 53 0 395 0
30MAR27 41.00 P 7.12 7.12 6.93 6.71 -0.40 53 150 797 +30
30MAR27 42.00 P 7.45 7.45 7.43 7.36 -0.56 54 39 139 +39
30MAR27 43.00 P 0.00 0.00 0.00 7.88 -0.72 52 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.64 -0.68 53 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 9.36 -0.70 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.09 -0.74 53 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 10.86 -0.74 53 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 11.63 -0.77 54 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 12.42 -0.79 54 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 13.14 -0.90 53 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 15.29 -0.86 54 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 17.45 -0.86 54 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 19.64 -0.94 54 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 21.80 -1.05 52 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 24.18 -1.01 53 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 26.51 -1.03 51 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 28.88 -1.04 0 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 31.42 -1.01 53 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 33.89 -1.00 53 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 36.38 -0.99 0 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 38.88 -0.99 0 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 41.38 -0.91 0 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 43.88 -0.90 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.38 -0.90 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 48.88 -0.90 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.38 -0.90 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 53.88 -0.83 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 56.38 -0.90 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 58.88 -0.90 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 61.38 -0.90 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 63.88 -0.90 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.72 -0.14 55 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.02 -0.14 55 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 2.32 -0.17 55 0 152 0
29JUN27 30.00 P 0.00 0.00 0.00 2.67 -0.19 55 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.05 -0.18 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.42 -0.20 55 0 333 0
29JUN27 33.00 P 0.00 0.00 0.00 3.84 -0.26 55 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.31 -0.24 55 0 110 0
29JUN27 35.00 P 0.00 0.00 0.00 4.76 -0.29 55 0 387 0
29JUN27 36.00 P 0.00 0.00 0.00 5.28 -0.30 55 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 5.81 -0.29 55 0 1,150 0
29JUN27 38.00 P 0.00 0.00 0.00 6.34 -0.24 55 0 962 0
29JUN27 39.00 P 0.00 0.00 0.00 6.85 -0.41 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.50 -0.36 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.11 -0.36 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.72 -0.40 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 9.38 -0.42 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.06 -0.42 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.74 -0.43 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 11.43 -0.45 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.15 -0.48 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.89 -0.49 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 13.65 -0.49 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.40 -0.49 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 16.37 -0.55 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 18.40 -0.56 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 20.51 -0.61 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 22.68 -0.61 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 24.89 -0.66 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.16 -0.66 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 29.45 -0.69 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 31.80 -0.70 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 34.17 -0.72 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 36.56 -0.81 55 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 38.99 -0.88 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 41.43 -0.86 55 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 43.90 -0.88 55 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 46.38 -0.90 0 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 48.88 -0.90 0 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 51.38 -0.90 0 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 53.88 -0.83 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 56.38 -0.90 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.42 -0.19 55 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 2.74 -0.20 55 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.11 -0.15 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.48 -0.19 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 3.86 -0.21 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.28 -0.22 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 4.72 -0.20 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.19 -0.43 55 0 45 0
29SEP27 35.00 P 0.00 0.00 0.00 5.68 -0.25 55 0 39 0
29SEP27 36.00 P 0.00 0.00 0.00 6.16 -0.26 54 0 105 0
29SEP27 37.00 P 0.00 0.00 0.00 6.71 -0.22 54 0 133 0
29SEP27 38.00 P 0.00 0.00 0.00 7.26 -0.22 54 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 7.86 -0.29 55 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 8.46 -0.33 55 0 172 0
29SEP27 41.00 P 0.00 0.00 0.00 9.08 -0.30 55 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 9.71 -0.39 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.36 -0.47 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 10.97 -0.56 54 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.66 -0.59 54 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 12.37 -0.60 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.10 -0.61 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 13.83 -0.63 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.58 -0.65 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.35 -0.65 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.30 -0.69 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.31 -0.72 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.36 -0.75 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.48 -0.78 56 0 6 0
TOTAL PUT 4,925 71,130 +2,889
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$ 5.780
29OCT26 4.40 C 0.00 0.00 0.00 1.39 - 64 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 1.29 +0.04 59 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.19 +0.04 54 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.11 +0.06 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.99 +0.04 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.90 +0.04 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.82 +0.08 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.59 +0.06 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.39 +0.04 47 0 12 0
29OCT26 5.75 C 0.00 0.00 0.00 0.22 +0.01 43 0 3 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 0.00 43 0 64 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 0.00 44 0 559 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 182 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 139 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 126 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 119 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 124 0 251 0
27NOV26 4.40 C 0.00 0.00 0.00 1.43 - 55 0 0 -
27NOV26 4.50 C 0.00 0.00 0.00 1.33 +0.08 51 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.24 +0.09 51 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.15 +0.08 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.06 +0.08 49 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.97 +0.07 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.89 +0.07 47 0 91 0
27NOV26 5.25 C 0.00 0.00 0.00 0.70 +0.06 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.50 0.00 42 0 4 0
27NOV26 5.75 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 200 0
27NOV26 6.25 C 0.19 0.20 0.19 0.18 0.00 43 18 153 +18
27NOV26 6.50 C 0.00 0.00 0.00 0.12 0.00 43 0 185 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 0.00 43 0 305 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 325 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 0.00 46 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 44 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 158 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 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 53 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 4.40 C 0.00 0.00 0.00 1.47 - 49 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.38 +0.09 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.29 +0.08 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.21 +0.09 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 +0.09 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.05 +0.08 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.97 +0.04 45 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.76 +0.01 41 0 45 0
30DEC26 5.50 C 0.59 0.66 0.59 0.61 0.00 42 94 137 +94
30DEC26 5.75 C 0.00 0.00 0.00 0.48 0.00 42 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 93 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 +0.01 43 0 66 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 +0.01 43 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 0.00 44 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 0.00 43 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 43 0 100 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 44 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 68 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 0.00 107 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 4.40 C 0.00 0.00 0.00 1.49 - 44 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 1.43 +0.05 47 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.32 +0.03 43 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.25 +0.04 44 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.17 +0.06 44 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.09 +0.06 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.86 +0.02 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.70 0.00 42 0 30 0
28JAN27 5.75 C 0.00 0.00 0.00 0.57 +0.01 42 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.46 +0.01 42 0 35 0
28JAN27 6.25 C 0.00 0.00 0.00 0.37 0.00 42 0 85 0
28JAN27 6.50 C 0.00 0.00 0.00 0.30 +0.01 43 0 75 0
28JAN27 6.75 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 80 0
28JAN27 7.75 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.07 0.00 44 0 4 0
28JAN27 8.25 C 0.00 0.00 0.00 0.06 +0.01 45 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.57 - 43 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.53 +0.08 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.45 +0.07 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.38 +0.07 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.31 +0.07 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.24 +0.06 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.17 +0.05 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.02 +0.04 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.88 +0.03 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 +0.02 45 0 15 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 0.00 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 0.00 44 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 0.00 44 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.01 45 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.01 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 0.00 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 45 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 62 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 4.40 C 0.00 0.00 0.00 1.74 - 47 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 1.67 +0.07 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.60 +0.07 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.54 +0.07 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.47 +0.07 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.41 +0.07 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.34 +0.06 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.21 +0.07 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.05 +0.03 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.94 +0.04 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.83 +0.02 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.77 +0.05 46 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.68 +0.05 46 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 +0.02 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.36 0.00 45 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 0.00 45 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 0.00 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 0.00 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 0.00 45 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.11 0.00 45 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.07 0.00 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.04 0.00 45 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29SEP27 4.40 C 0.00 0.00 0.00 1.84 - 45 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 1.81 +0.07 47 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.74 +0.07 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.68 +0.07 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.62 +0.06 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.56 +0.06 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.50 +0.06 46 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.37 +0.01 46 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.23 0.00 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.12 +0.02 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.01 -0.01 45 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.92 0.00 45 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.84 +0.01 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.76 +0.01 46 0 0 0
29SEP27 7.00 C 0.68 0.68 0.68 0.67 -0.01 45 2 2 +2
29SEP27 7.25 C 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.47 0.00 46 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.35 -0.01 46 0 30 0
TOTAL CALL 114 8,657 +114
29OCT26 4.40 P 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 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 53 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 51 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 170 0
29OCT26 5.75 P 0.00 0.00 0.00 0.19 -0.03 44 0 162 0
29OCT26 6.00 P 0.00 0.00 0.00 0.34 -0.05 45 0 183 0
29OCT26 6.25 P 0.00 0.00 0.00 0.52 -0.06 43 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.75 -0.06 49 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.97 -0.08 0 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.22 -0.08 0 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.50 -0.06 78 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.73 -0.07 72 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.97 -0.07 0 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.22 -0.07 0 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.47 -0.08 0 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.72 -0.08 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.97 -0.07 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.22 -0.07 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.47 -0.07 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.72 -0.07 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.22 -0.08 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 47 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 47 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 -0.01 46 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 -0.01 45 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 -0.02 44 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.22 -0.01 44 0 67 0
27NOV26 5.75 P 0.00 0.00 0.00 0.33 -0.03 44 0 163 0
27NOV26 6.00 P 0.00 0.00 0.00 0.48 -0.01 45 0 168 0
27NOV26 6.25 P 0.00 0.00 0.00 0.64 -0.05 44 0 285 0
27NOV26 6.50 P 0.00 0.00 0.00 0.82 -0.07 43 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 1.03 -0.07 43 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.24 -0.09 40 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.50 -0.07 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.76 -0.06 56 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.00 -0.05 58 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.24 -0.06 59 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.49 -0.06 64 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.74 -0.06 68 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.97 -0.07 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.23 -0.06 71 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.49 -0.05 79 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.74 -0.05 83 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.99 -0.05 86 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.24 -0.06 90 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 - 44 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 16 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.01 43 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 44 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.02 44 0 6 0
30DEC26 5.50 P 0.31 0.31 0.31 0.32 -0.01 44 85 173 +85
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.03 43 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 -0.02 43 0 70 0
30DEC26 6.25 P 0.75 0.75 0.75 0.74 -0.04 44 30 30 +29
30DEC26 6.50 P 0.00 0.00 0.00 0.93 -0.04 46 0 28 0
30DEC26 6.75 P 0.00 0.00 0.00 1.10 -0.07 43 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 -0.07 43 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 -0.08 44 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 -0.09 44 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 2.02 -0.06 51 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.26 -0.06 52 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 -0.06 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.74 -0.07 54 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 -0.06 57 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.24 -0.06 60 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 -0.06 63 0 0 -16
30DEC26 9.50 P 0.00 0.00 0.00 3.74 -0.06 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.99 -0.06 69 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.24 -0.06 71 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.22 -0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.74 -0.06 94 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.24 -0.06 98 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.74 -0.06 102 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.24 -0.06 105 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.74 -0.06 109 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.24 -0.06 112 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.74 -0.06 115 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.24 -0.06 118 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.74 -0.06 121 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.24 -0.06 124 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.74 -0.06 127 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.24 -0.06 129 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.74 -0.06 132 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.24 -0.06 135 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.74 -0.06 137 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.24 -0.06 140 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.24 -0.06 144 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.24 -0.04 149 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.24 -0.06 153 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.24 -0.06 157 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.24 -0.06 161 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.24 -0.04 165 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.07 - 44 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.29 -0.01 44 0 40 0
28JAN27 5.50 P 0.00 0.00 0.00 0.39 -0.02 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.81 -0.04 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.99 -0.04 45 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.16 -0.07 43 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.37 -0.06 45 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.59 -0.06 46 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.81 -0.04 46 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.05 -0.06 49 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.27 -0.07 48 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.52 -0.04 51 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.74 -0.07 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 - 45 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.03 45 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 -0.03 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 -0.04 44 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 -0.04 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.10 -0.07 44 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.28 -0.07 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 -0.08 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.67 -0.08 45 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 -0.08 45 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.10 -0.07 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.31 -0.08 45 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.54 -0.08 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.77 -0.08 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.00 -0.05 45 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.24 -0.08 45 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.49 -0.07 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.74 -0.06 49 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 4.00 -0.05 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.24 -0.06 53 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.74 -0.06 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.24 -0.06 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.74 -0.06 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.24 -0.06 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.74 -0.06 70 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.24 -0.06 73 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.74 -0.06 76 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.24 -0.06 78 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.74 -0.06 81 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.24 -0.06 83 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.74 -0.06 86 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.24 -0.06 88 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.74 -0.06 90 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.24 -0.06 92 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.74 -0.06 95 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 - 46 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 -0.02 45 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.02 45 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 -0.03 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 -0.03 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.81 -0.03 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.95 -0.03 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.11 -0.03 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.26 -0.06 45 0 13 0
29JUN27 6.75 P 0.00 0.00 0.00 1.43 -0.07 45 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 -0.04 47 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.84 -0.04 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 2.01 -0.07 46 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.21 -0.07 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.42 -0.08 46 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.64 -0.07 46 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.86 -0.07 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 3.08 -0.07 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.31 -0.07 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.63 +0.02 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.79 -0.02 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 4.03 -0.03 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.27 -0.03 50 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.75 -0.05 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.25 -0.05 54 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.74 -0.06 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.24 -0.06 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.74 -0.06 60 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.24 -0.06 63 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.74 -0.06 65 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.34 - 46 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.45 -0.01 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.53 -0.01 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.58 0.00 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.69 -0.03 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.94 0.00 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.24 -0.03 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.40 -0.04 46 0 53 0
29SEP27 6.75 P 0.00 0.00 0.00 1.58 -0.04 47 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.74 -0.06 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.93 -0.06 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.11 -0.07 46 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.32 -0.06 46 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.52 -0.07 46 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.73 -0.07 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.94 -0.07 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.16 -0.07 47 0 0 0
TOTAL PUT 115 4,493 +98
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$ 15.720
29OCT26 9.75 C 0.00 0.00 0.00 5.98 -0.20 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.73 -0.20 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.23 -0.20 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.73 -0.21 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.24 -0.20 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.74 -0.20 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.22 -0.22 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.74 -0.20 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.24 -0.20 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.74 -0.20 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.26 -0.20 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.83 -0.18 27 0 35 0
29OCT26 15.50 C 0.00 0.00 0.00 0.46 -0.18 25 0 15 0
29OCT26 16.00 C 0.32 0.32 0.21 0.24 -0.11 27 62 432 0
29OCT26 16.50 C 0.10 0.10 0.10 0.10 -0.07 27 35 274 +35
29OCT26 17.00 C 0.06 0.06 0.06 0.04 -0.03 28 10 312 +10
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 325 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.25 -0.20 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.76 -0.19 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.26 -0.22 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.78 -0.18 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.27 -0.20 24 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.79 -0.19 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.31 -0.19 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.86 -0.18 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.44 -0.17 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.05 -0.18 27 0 50 0
27NOV26 15.50 C 0.00 0.00 0.00 0.77 -0.13 28 0 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.52 -0.11 28 0 65 0
27NOV26 16.50 C 0.34 0.34 0.34 0.34 -0.09 28 14 95 0
27NOV26 17.00 C 0.24 0.24 0.21 0.22 -0.06 29 49 248 +41
27NOV26 17.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 91 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 160 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 44 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 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 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.03 -0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.76 -0.24 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.26 -0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.76 -0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.27 -0.25 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.79 -0.25 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.32 -0.23 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.85 -0.22 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.41 -0.19 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 -0.18 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.60 -0.17 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 -0.15 27 0 267 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.13 27 0 84 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 -0.14 27 0 52 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 -0.10 27 0 104 0
30DEC26 17.00 C 0.42 0.43 0.42 0.38 -0.08 28 29 192 +29
30DEC26 17.50 C 0.30 0.31 0.30 0.27 -0.06 28 17 207 +17
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 45 0
30DEC26 19.50 C 0.07 0.07 0.07 0.05 -0.02 28 11 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 73 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.79 -0.27 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.30 -0.27 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.82 -0.27 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.35 -0.26 21 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.88 -0.26 22 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.50 -0.18 27 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.12 -0.15 28 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.73 -0.16 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.40 -0.15 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.11 -0.15 27 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.87 -0.12 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.67 -0.11 27 0 18 0
28JAN27 17.00 C 0.00 0.00 0.00 0.52 -0.08 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.39 -0.07 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 16 0
28JAN27 19.50 C 0.14 0.14 0.14 0.10 -0.03 27 34 34 +34
28JAN27 20.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.08 -0.28 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.84 -0.28 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.36 -0.27 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.88 -0.27 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.45 -0.22 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.96 -0.24 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.55 -0.20 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.14 -0.17 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.73 -0.18 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.36 -0.13 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 -0.14 28 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 -0.14 27 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 -0.15 28 0 33 0
30MAR27 16.00 C 1.25 1.25 1.25 1.17 -0.14 28 15 42 +15
30MAR27 16.50 C 0.00 0.00 0.00 0.97 -0.12 28 0 156 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.10 28 0 65 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 -0.08 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 -0.07 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.06 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.18 -0.31 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.96 -0.28 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.46 -0.31 18 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.07 -0.23 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.63 -0.21 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.14 -0.26 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.78 -0.20 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.30 -0.27 26 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.01 -0.18 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.67 -0.17 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.34 -0.17 28 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.05 -0.16 28 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 1.71 -0.23 27 0 23 0
29JUN27 16.00 C 1.60 1.60 1.60 1.49 -0.18 27 14 15 +14
29JUN27 16.50 C 0.00 0.00 0.00 1.24 -0.23 26 0 200 0
29JUN27 17.00 C 0.00 0.00 0.00 1.12 -0.12 28 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 0.95 -0.13 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.80 -0.12 28 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.68 -0.13 28 0 75 0
29JUN27 19.00 C 0.00 0.00 0.00 0.57 -0.13 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.47 -0.13 27 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.39 -0.11 27 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 -0.09 27 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 -0.07 27 0 5 0
29JUN27 23.00 C 0.20 0.20 0.20 0.12 -0.05 27 42 128 +42
29JUN27 24.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 42 0
29SEP27 11.00 C 0.00 0.00 0.00 5.08 -0.26 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.70 -0.20 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.27 -0.20 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.86 -0.20 30 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.48 -0.19 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.11 -0.20 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.80 -0.18 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.47 -0.13 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.22 -0.16 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.95 -0.16 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.73 -0.12 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.52 -0.13 29 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 1.33 -0.12 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.16 -0.11 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.01 -0.11 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.88 -0.09 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.76 -0.09 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.42 -0.06 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.31 -0.05 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 4 0
TOTAL CALL 332 6,024 +237
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 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 62 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 46 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 168 0
29OCT26 15.00 P 0.09 0.12 0.09 0.09 +0.02 27 6 227 +5
29OCT26 15.50 P 0.00 0.00 0.00 0.24 +0.06 27 0 274 0
29OCT26 16.00 P 0.43 0.55 0.43 0.51 +0.11 28 51 413 0
29OCT26 16.50 P 0.00 0.00 0.00 0.86 +0.14 27 0 710 0
29OCT26 17.00 P 0.00 0.00 0.00 1.29 +0.16 24 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 1.78 +0.19 0 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 2.28 +0.20 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.78 +0.20 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.32 +0.24 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.82 +0.18 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.30 +0.16 66 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.32 +0.18 83 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.30 +0.16 86 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.30 +0.16 95 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.32 +0.18 113 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 17 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 624 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 109 0
27NOV26 15.00 P 0.30 0.30 0.30 0.30 +0.05 28 5 407 0
27NOV26 15.50 P 0.52 0.55 0.52 0.49 +0.07 28 2 304 0
27NOV26 16.00 P 0.68 0.78 0.68 0.75 +0.10 28 25 285 +5
27NOV26 16.50 P 0.00 0.00 0.00 1.07 +0.11 28 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 1.45 +0.15 29 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 1.86 +0.16 28 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.31 +0.18 28 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.79 +0.19 29 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.32 +0.21 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.82 +0.18 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.30 +0.16 42 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.32 +0.18 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.30 +0.16 55 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.30 +0.16 61 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.32 +0.18 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 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 35 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 +0.01 29 0 59 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 27 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 93 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 +0.03 27 0 346 0
30DEC26 15.00 P 0.41 0.41 0.39 0.44 +0.06 27 39 505 +27
30DEC26 15.50 P 0.00 0.00 0.00 0.65 +0.08 27 0 199 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 +0.10 27 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 +0.13 28 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 +0.10 27 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.95 +0.14 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.38 +0.16 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.90 +0.25 33 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.33 +0.20 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.82 +0.18 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 +0.17 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.32 +0.18 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.32 +0.18 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.32 +0.18 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.32 +0.18 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.32 +0.23 61 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.05 0.00 27 0 25 0
28JAN27 13.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 20 0
28JAN27 14.00 P 0.26 0.26 0.26 0.25 +0.02 27 10 104 +10
28JAN27 14.50 P 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.55 +0.06 27 0 15 0
28JAN27 15.50 P 0.00 0.00 0.00 0.76 +0.08 27 0 9 0
28JAN27 16.00 P 0.00 0.00 0.00 1.02 +0.09 27 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 1.32 +0.09 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.66 +0.08 27 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 2.03 +0.13 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.45 +0.16 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.90 +0.20 29 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.40 +0.23 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.88 +0.24 34 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.36 +0.22 35 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.36 +0.22 40 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.36 +0.22 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 +0.03 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 +0.04 27 0 62 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 +0.05 27 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 +0.06 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 +0.11 27 0 27 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 +0.10 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 +0.11 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.20 +0.13 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.57 +0.13 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.99 +0.13 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.42 +0.14 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.95 +0.24 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.42 +0.26 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.38 +0.24 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.37 +0.23 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.36 +0.22 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.36 +0.22 45 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 28 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 0.04 -0.01 27 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.02 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 -0.03 27 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 -0.02 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 -0.01 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 0.00 28 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 0.00 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 +0.02 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.49 +0.04 28 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.73 0.00 27 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.11 +0.06 28 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.46 +0.07 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.83 +0.09 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.22 +0.11 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.63 +0.14 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.03 +0.13 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.47 +0.15 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.40 +0.21 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.37 +0.23 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.39 +0.25 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.36 +0.22 39 0 0 0
29SEP27 11.00 P 0.19 0.19 0.19 0.19 +0.01 29 100 100 +100
29SEP27 11.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29SEP27 12.50 P 0.42 0.42 0.42 0.47 +0.04 29 5 5 +5
29SEP27 13.00 P 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.73 +0.03 28 0 20 0
29SEP27 14.00 P 0.00 0.00 0.00 0.91 +0.04 28 0 0 0
29SEP27 14.50 P 1.08 1.08 1.08 1.15 +0.09 29 6 6 +6
29SEP27 15.00 P 0.00 0.00 0.00 1.34 +0.05 28 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 1.58 +0.06 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.85 +0.05 28 0 31 0
29SEP27 16.50 P 0.00 0.00 0.00 2.15 +0.09 28 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.47 +0.08 28 0 43 0
29SEP27 17.50 P 0.00 0.00 0.00 2.78 +0.06 27 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.17 +0.10 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.55 +0.12 28 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.94 +0.13 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.37 +0.17 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.78 +0.18 29 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.62 +0.18 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.48 +0.17 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.39 +0.19 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.38 +0.24 31 0 0 0
TOTAL PUT 249 9,702 +158
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$ 5.175
29OCT26 3.80 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
29OCT26 5.25 C 0.09 0.09 0.09 0.09 -0.03 28 50 83 +50
29OCT26 5.50 C 0.04 0.04 0.04 0.03 -0.01 30 2 54 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 415 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 479 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.61 -0.05 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.32 -0.04 29 0 120 0
27NOV26 5.25 C 0.18 0.18 0.18 0.19 -0.03 30 15 145 +8
27NOV26 5.50 C 0.10 0.10 0.10 0.10 -0.03 29 15 66 0
27NOV26 5.75 C 0.00 0.00 0.00 0.05 -0.02 30 0 122 0
27NOV26 6.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 163 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.04 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 -0.05 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 -0.06 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.04 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.05 29 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.04 29 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 -0.05 29 0 269 0
30DEC26 5.25 C 0.26 0.26 0.26 0.26 -0.04 29 15 265 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.03 29 0 196 0
30DEC26 5.75 C 0.11 0.11 0.11 0.10 -0.03 29 2 27 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 39 0
30DEC26 6.25 C 0.04 0.04 0.04 0.04 -0.01 31 2 97 -2
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 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 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.50 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 0.01 0.00 62 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.05 -0.04 31 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.98 -0.02 34 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.79 -0.05 29 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.64 -0.05 29 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.51 -0.04 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.45 -0.03 30 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.32 -0.04 29 0 7 0
28JAN27 5.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 21 0
28JAN27 5.75 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 9 0
28JAN27 6.25 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.47 -0.02 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.38 -0.02 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.29 -0.03 33 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 -0.05 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.13 -0.02 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.05 -0.02 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.97 -0.04 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.05 32 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.81 -0.05 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.74 -0.05 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.62 -0.04 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 -0.04 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 -0.04 30 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 -0.01 31 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.01 30 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 34 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 1.55 -0.05 35 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.44 -0.04 32 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.38 -0.02 34 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.30 -0.02 34 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.22 -0.02 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.14 -0.05 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.07 -0.05 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.00 -0.04 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.92 -0.05 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.85 -0.06 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.80 -0.04 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.73 -0.05 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.56 -0.03 31 0 100 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 0.00 32 0 269 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 -0.03 30 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 -0.02 31 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 -0.01 31 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 -0.01 31 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 0.00 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.25 -0.03 34 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.18 -0.04 34 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.11 -0.03 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.04 -0.04 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.97 -0.04 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.91 -0.04 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.85 -0.03 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.80 -0.03 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.74 -0.04 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.43 -0.03 32 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.35 -0.03 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.28 -0.04 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.13 -0.02 31 0 5 0
29SEP27 7.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 2 0
TOTAL CALL 101 5,099 +56
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 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 32 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
29OCT26 4.90 P 0.04 0.04 0.04 0.04 +0.01 33 2 117 +2
29OCT26 5.00 P 0.06 0.06 0.06 0.06 +0.01 31 1 227 +1
29OCT26 5.25 P 0.00 0.00 0.00 0.17 +0.02 31 0 109 0
29OCT26 5.50 P 0.00 0.00 0.00 0.36 +0.03 34 0 410 0
29OCT26 5.75 P 0.00 0.00 0.00 0.59 +0.04 39 0 312 0
29OCT26 6.00 P 0.00 0.00 0.00 0.83 +0.04 43 0 532 -1
29OCT26 6.25 P 0.00 0.00 0.00 1.10 +0.04 67 0 45 0
29OCT26 6.50 P 0.00 0.00 0.00 1.35 +0.06 77 0 0 -107
29OCT26 6.75 P 0.00 0.00 0.00 1.60 +0.04 87 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.85 +0.04 96 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.10 +0.04 104 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.35 +0.04 112 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.60 +0.04 120 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.85 +0.04 127 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.10 +0.04 134 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.35 +0.04 140 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
27NOV26 4.70 P 0.05 0.05 0.05 0.05 0.00 30 2 17 +2
27NOV26 4.80 P 0.08 0.08 0.08 0.07 -0.01 30 10 114 +10
27NOV26 4.90 P 0.00 0.00 0.00 0.10 0.00 30 0 10 0
27NOV26 5.00 P 0.13 0.15 0.13 0.14 0.00 31 81 127 +71
27NOV26 5.25 P 0.25 0.27 0.25 0.26 +0.01 31 82 278 +43
27NOV26 5.50 P 0.35 0.40 0.35 0.42 +0.02 31 20 241 +20
27NOV26 5.75 P 0.00 0.00 0.00 0.63 +0.03 34 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.86 +0.05 37 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 1.10 +0.04 42 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.35 +0.03 48 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.60 +0.03 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.85 +0.03 59 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.10 +0.03 64 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.35 +0.03 69 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.60 +0.03 74 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.85 +0.03 78 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.10 +0.03 83 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.35 +0.03 87 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 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 29 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 31 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 0.06 0.06 0.06 0.05 -0.01 30 40 87 +40
30DEC26 4.60 P 0.00 0.00 0.00 0.07 0.00 30 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 0.00 31 0 67 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 0.00 30 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.01 31 0 97 0
30DEC26 5.00 P 0.19 0.19 0.19 0.20 +0.01 31 6 277 +6
30DEC26 5.25 P 0.30 0.32 0.30 0.32 +0.02 31 81 450 +51
30DEC26 5.50 P 0.45 0.47 0.45 0.48 +0.02 31 57 286 +39
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.02 32 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 +0.02 33 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 +0.02 33 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 +0.03 38 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.60 +0.03 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 +0.03 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 +0.03 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 +0.03 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.60 +0.03 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 +0.03 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.10 +0.03 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.35 +0.03 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.59 +0.02 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.84 +0.02 71 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.09 +0.02 73 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.35 +0.03 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.60 +0.04 83 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 4.40 P 0.07 0.07 0.07 0.07 0.00 32 3 23 +3
28JAN27 4.50 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
28JAN27 4.80 P 0.16 0.16 0.16 0.17 +0.01 31 1 2 +1
28JAN27 4.90 P 0.00 0.00 0.00 0.20 0.00 30 0 15 0
28JAN27 5.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.37 +0.02 31 0 80 0
28JAN27 5.50 P 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.70 +0.03 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.12 +0.03 33 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.35 +0.03 34 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.60 +0.03 38 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.85 +0.03 41 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.10 +0.03 45 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.35 +0.03 48 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.60 +0.03 52 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.85 +0.03 55 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 0.00 31 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 0.00 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 +0.01 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 +0.01 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 0.00 31 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 0.00 31 0 10 0
30MAR27 4.70 P 0.20 0.20 0.20 0.20 0.00 31 1 49 +1
30MAR27 4.80 P 0.00 0.00 0.00 0.24 +0.01 31 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 +0.01 31 0 59 0
30MAR27 5.00 P 0.31 0.31 0.31 0.32 +0.01 31 2 66 0
30MAR27 5.25 P 0.43 0.44 0.42 0.44 +0.01 31 28 185 +28
30MAR27 5.50 P 0.00 0.00 0.00 0.59 0.00 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 +0.03 30 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.03 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.61 +0.03 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.85 +0.03 35 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 2.10 +0.03 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.35 +0.03 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.60 +0.03 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.85 +0.03 46 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.10 +0.03 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.35 +0.03 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.60 +0.03 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 31 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 +0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 +0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 0.00 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 0.00 31 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 0.00 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.37 0.00 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.54 +0.01 31 0 109 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 +0.04 32 0 220 0
29JUN27 5.75 P 0.00 0.00 0.00 0.85 +0.03 32 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 1.02 +0.03 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.21 +0.02 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.42 +0.03 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.63 +0.03 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.86 +0.02 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.12 +0.05 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.35 +0.03 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.60 +0.03 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.85 +0.03 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.10 +0.03 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.35 +0.03 44 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.29 0.00 32 0 13 0
29SEP27 4.50 P 0.32 0.32 0.32 0.33 +0.01 32 6 6 +6
29SEP27 4.60 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.44 +0.01 31 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.53 +0.01 31 0 10 0
29SEP27 5.25 P 0.00 0.00 0.00 0.66 +0.01 30 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.80 0.00 30 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.96 +0.01 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.13 +0.01 29 0 15 0
29SEP27 6.25 P 0.00 0.00 0.00 1.33 +0.03 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.53 +0.04 30 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.73 +0.04 29 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.94 +0.04 29 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.15 +0.03 28 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.37 +0.03 27 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.60 +0.03 27 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.85 +0.03 29 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.10 +0.03 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.35 +0.03 34 0 0 0
TOTAL PUT 423 6,049 +216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 149.000
16OCT26 129.00 C 0.00 0.00 0.00 20.07 -1.16 89 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 19.02 -1.26 0 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 18.11 -1.12 88 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 17.02 -1.22 0 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 16.02 -1.22 0 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 15.02 -1.22 0 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 14.18 -1.06 79 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 13.02 -1.38 0 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 12.02 -1.34 0 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 11.02 -1.22 0 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 10.21 -1.04 61 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 9.02 -1.29 0 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 8.03 -1.21 29 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 7.03 -1.22 25 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 6.03 -1.23 22 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 5.04 -1.24 21 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 4.07 -1.26 21 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 3.14 -1.27 21 0 0 0
16OCT26 147.00 C 3.46 3.46 2.12 2.22 -1.33 19 45 906 0
16OCT26 148.00 C 1.22 1.44 1.22 1.51 -1.18 20 45 168 +45
16OCT26 149.00 C 1.67 1.74 0.82 0.95 -1.07 21 64 1,420 -20
16OCT26 150.00 C 1.10 1.19 0.78 0.54 -0.91 21 82 1,812 -52
16OCT26 152.50 C 0.00 0.00 0.00 0.09 -0.43 22 0 2,682 0
16OCT26 155.00 C 0.11 0.11 0.08 0.01 -0.13 23 21 1,016 +6
16OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 966 0
16OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 201 0
16OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 19.10 -1.22 0 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 18.11 -1.21 29 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 17.11 -1.21 27 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 16.11 -1.21 25 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 15.11 -1.21 23 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 14.18 -1.14 32 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 13.11 -1.29 19 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 12.12 -1.24 21 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 11.13 -1.22 21 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 10.21 -1.15 25 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 9.17 -1.22 21 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 8.21 -1.22 21 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 7.27 -1.22 21 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 6.22 -1.36 17 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 5.33 -1.36 17 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 4.53 -1.32 19 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 3.79 -1.26 19 0 105 0
23OCT26 147.00 C 2.63 2.91 2.63 3.12 -1.19 20 20 547 +20
23OCT26 148.00 C 3.14 3.24 2.06 2.52 -1.00 20 135 595 +24
23OCT26 149.00 C 2.54 2.63 1.69 1.99 -0.93 20 235 569 -25
23OCT26 150.00 C 1.84 2.16 1.27 1.54 -0.84 20 672 766 +232
23OCT26 152.50 C 1.05 1.05 0.64 0.74 -0.60 21 1,941 2,006 +1,532
23OCT26 155.00 C 0.56 0.56 0.34 0.32 -0.36 21 36 475 +16
23OCT26 157.50 C 0.00 0.00 0.00 0.12 -0.21 21 0 145 0
23OCT26 160.00 C 0.00 0.00 0.00 0.04 -0.09 21 0 105 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.04 21 0 385 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 113 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 74.10 -1.21 86 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 71.60 -1.21 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 69.11 -1.20 95 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 66.61 -1.21 75 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 64.11 -1.21 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 61.62 -1.20 82 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 59.12 -1.21 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 56.62 -1.21 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 54.13 -1.20 70 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 51.63 -1.21 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 49.13 -1.21 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 46.64 -1.21 59 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 44.14 -1.21 46 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 41.64 -1.21 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 39.15 -1.21 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 36.65 -1.21 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 34.15 -1.21 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 31.66 -1.21 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.16 -1.21 29 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 26.66 -1.21 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 24.17 -1.21 29 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 21.67 -1.21 22 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 19.17 -1.22 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 16.68 -1.21 20 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 14.20 -1.22 21 0 11 0
29OCT26 137.50 C 0.00 0.00 0.00 11.74 -1.23 20 0 115 0
29OCT26 140.00 C 0.00 0.00 0.00 9.36 -1.22 20 0 4,230 0
29OCT26 142.50 C 0.00 0.00 0.00 7.12 -1.20 20 0 745 0
29OCT26 145.00 C 0.00 0.00 0.00 5.12 -1.14 20 0 8,181 0
29OCT26 147.50 C 3.96 3.96 3.83 3.34 -1.00 20 61 1,641 +61
29OCT26 150.00 C 2.50 2.50 1.85 2.08 -0.84 20 177 9,464 -35
29OCT26 152.50 C 1.58 1.58 0.99 1.19 -0.66 20 171 4,458 +11
29OCT26 155.00 C 0.86 0.86 0.60 0.62 -0.47 20 279 63,269 +4
29OCT26 157.50 C 0.45 0.45 0.34 0.32 -0.28 21 187 3,067 -53
29OCT26 160.00 C 0.21 0.21 0.21 0.14 -0.19 21 180 4,377 +180
29OCT26 162.50 C 0.23 0.23 0.23 0.06 -0.10 21 10 2,189 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 -0.05 20 0 2,964 0
29OCT26 167.50 C 0.08 0.08 0.08 0.01 -0.02 21 20 3,034 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,923 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2,065 0
29OCT26 175.00 C 0.08 0.08 0.08 0.01 0.00 29 1 1,319 -1
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2,089 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,363 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 242 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4,991 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 91 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 94 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 96 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 74.54 -0.96 96 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 71.97 -1.04 87 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 69.53 -0.99 86 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 67.04 -0.99 82 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 64.47 -1.07 73 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 62.04 -1.01 74 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 59.54 -1.02 70 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 57.04 -1.03 66 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 54.55 -1.03 63 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 52.04 -1.05 58 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 49.54 -1.06 55 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 47.04 -1.07 51 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 44.53 -1.09 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 42.04 -1.09 44 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 39.54 -1.10 41 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 37.05 -1.10 38 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 34.54 -1.12 35 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 31.97 -1.21 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 29.54 -1.16 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 27.04 -1.19 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 24.54 -1.24 23 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 22.05 -1.30 21 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 20.42 -0.55 33 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 17.00 -1.64 0 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 14.86 -1.04 20 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 12.83 -0.98 22 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 10.94 -0.91 23 0 132 0
27NOV26 142.50 C 0.00 0.00 0.00 9.19 -0.84 24 0 168 0
27NOV26 145.00 C 0.00 0.00 0.00 7.61 -0.75 24 0 266 0
27NOV26 147.50 C 5.50 5.56 5.50 6.20 -0.67 24 25 600 +10
27NOV26 150.00 C 4.84 4.84 4.43 4.98 -0.58 25 98 1,086 -53
27NOV26 152.50 C 3.65 3.65 3.19 3.93 -0.50 25 32 3,371 +30
27NOV26 155.00 C 2.63 2.63 2.46 3.05 -0.42 25 100 2,395 +100
27NOV26 157.50 C 0.00 0.00 0.00 2.33 -0.34 25 0 15,640 0
27NOV26 160.00 C 1.60 1.60 1.45 1.75 -0.28 25 90 8,062 +60
27NOV26 162.50 C 1.12 1.14 1.04 1.30 -0.21 25 358 1,190 -296
27NOV26 165.00 C 0.97 0.97 0.82 0.94 -0.17 25 165 1,185 +165
27NOV26 167.50 C 0.77 0.79 0.70 0.68 -0.12 25 90 809 +17
27NOV26 170.00 C 0.00 0.00 0.00 0.49 -0.12 25 0 887 0
27NOV26 172.50 C 0.00 0.00 0.00 0.35 -0.07 25 0 1,626 0
27NOV26 175.00 C 0.35 0.35 0.35 0.24 -0.05 25 6 364 0
27NOV26 177.50 C 0.25 0.30 0.25 0.16 -0.04 25 30 356 -15
27NOV26 180.00 C 0.29 0.29 0.29 0.11 -0.02 26 24 363 0
27NOV26 182.50 C 0.25 0.26 0.25 0.07 -0.02 25 546 669 +406
27NOV26 185.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 226 0
27NOV26 187.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 700 0
27NOV26 190.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 26 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 29 0 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 37 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 74.54 -1.18 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.03 -1.20 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.53 -1.22 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.04 -1.23 0 0 2,510 0
30DEC26 85.00 C 0.00 0.00 0.00 64.47 -1.32 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.04 -1.26 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.54 -1.28 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.04 -1.30 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.55 -1.31 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.04 -1.33 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.54 -1.35 0 0 123 0
30DEC26 102.50 C 0.00 0.00 0.00 47.04 -1.37 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 44.53 -1.40 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 42.04 -1.42 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 39.54 -1.44 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 37.05 -1.47 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.54 -1.53 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 32.04 -1.60 0 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 29.54 -1.69 0 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 27.04 -1.81 0 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 25.40 -1.12 27 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 23.15 -1.09 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.97 -1.05 27 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 18.88 -1.00 27 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 16.88 -0.96 27 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 14.99 -0.91 27 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 12.83 -1.24 25 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 11.23 -0.76 25 0 265 0
30DEC26 145.00 C 0.00 0.00 0.00 9.76 -0.70 26 0 2,030 0
30DEC26 147.50 C 7.35 7.35 7.35 8.42 -0.63 26 3 296 0
30DEC26 150.00 C 6.71 6.83 6.34 7.21 -0.57 26 283 1,943 +14
30DEC26 152.50 C 5.54 5.79 5.36 6.13 -0.51 26 104 1,973 -66
30DEC26 155.00 C 4.84 4.84 4.25 5.17 -0.45 26 149 2,697 -15
30DEC26 157.50 C 0.00 0.00 0.00 4.33 -0.39 26 0 1,365 0
30DEC26 160.00 C 3.31 3.31 2.95 3.60 -0.34 26 144 2,677 +54
30DEC26 162.50 C 2.58 2.58 2.49 2.97 -0.29 26 20 998 0
30DEC26 165.00 C 0.00 0.00 0.00 2.43 -0.25 26 0 1,601 0
30DEC26 167.50 C 0.00 0.00 0.00 1.98 -0.20 26 0 1,370 0
30DEC26 170.00 C 1.45 1.45 1.45 1.60 -0.17 26 1 3,978 0
30DEC26 172.50 C 1.15 1.15 1.15 1.28 -0.14 26 5 1,014 0
30DEC26 175.00 C 0.00 0.00 0.00 1.02 -0.12 26 0 1,323 0
30DEC26 177.50 C 0.00 0.00 0.00 0.86 -0.09 27 0 1,141 0
30DEC26 180.00 C 0.80 0.80 0.80 0.68 -0.08 27 1 2,855 -1
30DEC26 182.50 C 0.00 0.00 0.00 0.53 -0.06 27 0 2,541 0
30DEC26 185.00 C 0.00 0.00 0.00 0.41 -0.05 27 0 1,095 0
30DEC26 187.50 C 0.00 0.00 0.00 0.32 -0.04 27 0 321 0
30DEC26 190.00 C 0.44 0.45 0.44 0.24 -0.04 27 192 1,730 -13
30DEC26 192.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 326 0
30DEC26 195.00 C 0.40 0.40 0.40 0.14 -0.02 27 150 1,015 +147
30DEC26 197.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 258 0
30DEC26 200.00 C 0.31 0.32 0.31 0.08 -0.01 27 405 1,625 +405
30DEC26 205.00 C 0.00 0.00 0.00 0.05 0.00 27 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 28 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 29 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 31 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 32 0 562 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 53 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 55 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 57 0 766 0
28JAN27 75.00 C 0.00 0.00 0.00 74.54 -1.37 0 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 72.04 -1.39 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 69.53 -1.43 0 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 67.04 -1.44 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 64.48 -1.52 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 62.04 -1.49 0 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 59.55 -1.50 0 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 57.04 -1.54 0 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 54.55 -1.55 0 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 52.04 -1.59 0 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 49.54 -1.62 0 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 47.04 -1.66 0 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 44.55 -1.70 0 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 42.04 -1.76 0 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 39.54 -1.83 0 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 37.05 -1.91 0 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 34.54 -2.03 0 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 32.04 -2.18 0 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 29.78 -2.13 0 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 27.59 -1.26 0 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 26.24 -1.19 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 24.11 -1.17 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 22.05 -1.15 27 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 20.08 -1.13 27 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 18.20 -1.10 27 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 16.41 -1.08 27 0 0 0
28JAN27 140.00 C 13.30 13.30 13.30 14.29 -1.01 26 13 43 +13
28JAN27 142.50 C 11.73 11.73 11.73 12.77 -0.97 26 15 53 +15
28JAN27 145.00 C 10.23 10.23 10.23 11.35 -0.93 26 15 275 0
28JAN27 147.50 C 9.74 9.74 9.74 10.05 -0.88 26 30 296 0
28JAN27 150.00 C 8.68 8.68 7.80 8.85 -0.83 27 68 368 -15
28JAN27 152.50 C 7.57 7.57 7.57 7.75 -0.79 27 3 144 +3
28JAN27 155.00 C 6.42 6.42 5.97 6.76 -0.74 27 53 99 -15
28JAN27 157.50 C 5.15 5.15 5.15 5.87 -0.68 27 15 80 -15
28JAN27 160.00 C 4.92 4.92 4.92 5.07 -0.63 27 15 269 0
28JAN27 162.50 C 4.09 4.09 4.09 4.36 -0.58 27 15 118 -7
28JAN27 165.00 C 0.00 0.00 0.00 3.74 -0.53 27 0 145 0
28JAN27 167.50 C 0.00 0.00 0.00 3.18 -0.49 27 0 135 0
28JAN27 170.00 C 2.53 2.53 2.47 2.70 -0.44 27 45 92 +45
28JAN27 172.50 C 2.18 2.18 2.18 2.28 -0.39 27 30 165 +30
28JAN27 175.00 C 1.78 1.78 1.78 1.92 -0.35 27 1 17 +1
28JAN27 177.50 C 0.00 0.00 0.00 1.61 -0.31 27 0 79 0
28JAN27 180.00 C 0.00 0.00 0.00 1.43 -0.19 28 0 17 0
28JAN27 182.50 C 0.00 0.00 0.00 1.19 -0.17 28 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 0.99 -0.15 28 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 0.81 -0.14 28 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.67 -0.17 28 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.55 -0.14 28 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.45 -0.12 28 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.37 -0.10 28 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.30 -0.09 28 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 236 0
28JAN27 230.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 -0.01 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
30MAR27 75.00 C 0.00 0.00 0.00 74.54 -1.77 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 72.04 -1.81 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 69.53 -1.86 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 67.04 -1.90 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.48 -2.01 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 62.04 -2.00 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.55 -2.05 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 57.04 -2.12 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 54.55 -2.19 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.04 -2.30 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.54 -2.41 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 47.04 -2.54 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.67 -2.57 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.43 -2.50 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.23 -2.42 0 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.07 -1.13 0 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.95 -1.12 22 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.88 -1.10 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.87 -1.08 26 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 29.91 -1.07 27 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 28.01 -1.05 28 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 26.99 -1.06 31 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 25.18 -1.03 31 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 22.92 -0.82 30 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 21.11 -0.96 29 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 19.57 -0.93 30 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 18.11 -0.89 30 0 265 0
30MAR27 142.50 C 0.00 0.00 0.00 16.71 -0.87 30 0 198 0
30MAR27 145.00 C 14.52 14.57 13.92 15.40 -0.83 30 75 645 0
30MAR27 147.50 C 13.31 13.31 12.71 14.16 -0.80 30 45 1,565 0
30MAR27 150.00 C 12.16 12.16 11.62 13.00 -0.76 30 45 2,783 +45
30MAR27 152.50 C 11.09 11.09 10.57 11.91 -0.72 31 45 1,181 +45
30MAR27 155.00 C 9.61 9.61 9.61 10.89 -0.69 31 15 3,256 +15
30MAR27 157.50 C 0.00 0.00 0.00 9.94 -0.66 31 0 1,560 0
30MAR27 160.00 C 0.00 0.00 0.00 9.05 -0.63 31 0 2,290 0
30MAR27 162.50 C 7.34 7.34 7.34 8.23 -0.59 31 15 561 0
30MAR27 165.00 C 0.00 0.00 0.00 7.48 -0.55 31 0 858 0
30MAR27 167.50 C 0.00 0.00 0.00 6.78 -0.52 31 0 726 0
30MAR27 170.00 C 0.00 0.00 0.00 6.13 -0.50 31 0 820 0
30MAR27 172.50 C 0.00 0.00 0.00 5.54 -0.46 31 0 792 0
30MAR27 175.00 C 0.00 0.00 0.00 5.00 -0.43 31 0 668 0
30MAR27 177.50 C 0.00 0.00 0.00 4.50 -0.41 31 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 4.05 -0.38 31 0 630 0
30MAR27 182.50 C 3.39 3.39 3.39 3.64 -0.35 31 2 1,165 0
30MAR27 185.00 C 0.00 0.00 0.00 3.27 -0.32 31 0 1,451 0
30MAR27 187.50 C 0.00 0.00 0.00 2.93 -0.29 31 0 334 0
30MAR27 190.00 C 0.00 0.00 0.00 2.62 -0.27 31 0 965 0
30MAR27 192.50 C 0.00 0.00 0.00 2.41 -0.26 31 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 2.15 -0.24 31 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 1.92 -0.22 31 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 1.71 -0.20 31 0 472 0
30MAR27 205.00 C 0.00 0.00 0.00 1.35 -0.17 31 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 1.10 -0.11 32 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 0.84 -0.11 32 0 283 0
30MAR27 220.00 C 0.00 0.00 0.00 0.65 -0.10 31 0 1,361 0
30MAR27 225.00 C 0.00 0.00 0.00 0.51 -0.08 31 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.41 -0.05 32 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.31 -0.05 32 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.24 -0.05 32 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 352 0
29JUN27 75.00 C 0.00 0.00 0.00 74.54 -2.09 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 72.04 -2.16 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 69.53 -2.24 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 67.04 -2.31 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 64.48 -2.47 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 62.04 -2.51 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 59.55 -2.63 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 57.04 -2.78 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 54.65 -2.85 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 52.42 -2.76 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 50.24 -2.69 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 48.06 -1.52 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 45.97 -1.27 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 43.87 -1.07 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.85 -1.03 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.88 -1.02 29 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 37.92 -1.01 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.07 -0.96 30 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 34.24 -0.95 31 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 32.45 -0.94 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 30.77 -0.89 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 29.12 -1.80 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.50 -0.87 32 0 35 0
29JUN27 132.50 C 0.00 0.00 0.00 26.01 -1.64 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 25.31 -0.81 35 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 23.82 -0.81 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.78 -0.72 33 0 49 0
29JUN27 142.50 C 0.00 0.00 0.00 21.15 -0.06 35 0 550 0
29JUN27 145.00 C 0.00 0.00 0.00 19.27 -0.69 33 0 437 0
29JUN27 147.50 C 0.00 0.00 0.00 18.09 -0.63 33 0 341 0
29JUN27 150.00 C 16.14 16.14 16.14 17.01 -0.61 34 1 251 -1
29JUN27 152.50 C 0.00 0.00 0.00 15.96 -0.60 34 0 216 0
29JUN27 155.00 C 0.00 0.00 0.00 14.90 -0.60 34 0 8,201 0
29JUN27 157.50 C 0.00 0.00 0.00 13.99 -0.52 34 0 145 0
29JUN27 160.00 C 0.00 0.00 0.00 13.12 -0.51 34 0 152 0
29JUN27 162.50 C 0.00 0.00 0.00 12.26 -0.50 34 0 186 0
29JUN27 165.00 C 0.00 0.00 0.00 11.41 -0.48 34 0 299 0
29JUN27 167.50 C 0.00 0.00 0.00 10.70 -0.42 34 0 316 0
29JUN27 170.00 C 0.00 0.00 0.00 10.01 -0.41 34 0 334 0
29JUN27 172.50 C 8.84 8.89 8.75 9.32 -0.41 34 83 270 -14
29JUN27 175.00 C 0.00 0.00 0.00 8.64 -0.39 34 0 195 0
29JUN27 177.50 C 0.00 0.00 0.00 8.10 -0.33 34 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 7.56 -0.33 34 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 7.03 -0.32 34 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 6.69 -0.34 35 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 6.26 -0.26 35 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 5.84 -0.26 35 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 5.43 -0.26 35 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 5.01 -0.26 35 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 4.64 -0.22 35 0 261 0
29JUN27 200.00 C 0.00 0.00 0.00 4.34 -0.20 35 0 156 0
29JUN27 205.00 C 0.00 0.00 0.00 3.74 -0.19 35 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 3.19 -0.14 35 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 2.77 -0.14 35 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 2.34 -0.14 35 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 2.03 -0.09 35 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.74 -0.09 35 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 1.46 -0.09 35 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 1.27 -0.06 35 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 1.08 -0.07 35 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 0.91 -0.05 35 0 207 0
29JUN27 255.00 C 0.00 0.00 0.00 0.79 -0.04 35 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.67 -0.04 35 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.56 -0.03 35 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 0.50 -0.03 35 0 472 0
29JUN27 275.00 C 0.00 0.00 0.00 0.43 -0.02 35 0 157 0
29SEP27 75.00 C 0.00 0.00 0.00 75.52 -1.19 36 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 72.04 -2.27 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 69.53 -2.40 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 67.04 -2.52 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 64.48 -2.75 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 62.04 -2.88 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 59.64 -2.99 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 57.47 -2.92 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 55.32 -2.18 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 53.24 -1.94 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 51.18 -1.75 25 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 49.16 -1.06 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 47.22 -1.03 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 45.31 -1.02 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 43.41 -1.01 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 41.63 -0.97 32 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 39.88 -0.97 33 0 12 0
29SEP27 117.50 C 0.00 0.00 0.00 38.12 -0.97 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 36.50 -0.91 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 34.92 -0.90 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 33.33 -0.91 34 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 31.82 -0.84 34 0 3 0
29SEP27 130.00 C 0.00 0.00 0.00 30.43 -0.82 34 0 17 0
29SEP27 132.50 C 0.00 0.00 0.00 29.03 -0.82 34 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 27.65 -0.81 34 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 26.37 -0.73 35 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 25.16 -0.74 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 23.97 -0.73 35 0 147 0
29SEP27 145.00 C 0.00 0.00 0.00 22.78 -0.73 35 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 21.68 -0.65 35 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 20.68 -0.64 35 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 19.68 -0.63 35 0 221 0
29SEP27 155.00 C 0.00 0.00 0.00 18.68 -0.63 35 0 251 0
29SEP27 157.50 C 0.00 0.00 0.00 17.70 -0.61 35 0 255 0
29SEP27 160.00 C 0.00 0.00 0.00 16.88 -0.54 35 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 16.06 -0.54 35 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 15.24 -0.55 35 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 14.42 -0.55 35 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 13.68 -0.47 35 0 234 0
29SEP27 172.50 C 0.00 0.00 0.00 13.03 -0.45 35 0 100 0
29SEP27 175.00 C 0.00 0.00 0.00 12.38 -0.45 36 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 11.73 -0.45 36 0 244 0
29SEP27 180.00 C 10.60 10.60 10.60 11.08 -0.45 36 1 38 +1
29SEP27 182.50 C 0.00 0.00 0.00 10.49 -0.39 36 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 9.98 -0.37 36 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 9.77 -0.38 36 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 8.98 -0.36 36 0 8 0
29SEP27 192.50 C 0.00 0.00 0.00 8.47 -0.37 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 7.97 -0.37 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 7.59 -0.29 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 7.22 -0.28 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 6.46 -0.29 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 5.73 -0.27 36 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 5.18 -0.39 36 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 4.64 -0.36 36 0 4 0
29SEP27 225.00 C 0.00 0.00 0.00 4.09 -0.35 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 3.70 -0.28 36 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 3.32 -0.26 36 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 3.04 -0.15 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 2.78 -0.04 37 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 2.51 -0.04 37 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 2.17 -0.12 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.90 -0.12 36 0 2 0
29SEP27 265.00 C 2.20 2.20 2.20 1.72 -0.08 36 8 517 +8
TOTAL CALL 8,056 298,079 +3,048
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 139.00 P 0.01 0.01 0.01 0.01 0.00 38 30 30 +30
16OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
16OCT26 143.00 P 0.10 0.10 0.10 0.01 -0.01 24 15 35 +10
16OCT26 144.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 243 0
16OCT26 145.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 241 0
16OCT26 146.00 P 0.37 0.37 0.21 0.12 -0.06 22 73 423 -1
16OCT26 147.00 P 0.51 0.53 0.37 0.27 -0.05 22 50 1,975 +42
16OCT26 148.00 P 0.79 0.81 0.48 0.55 0.00 22 99 517 +15
16OCT26 149.00 P 1.00 1.30 0.86 0.98 +0.11 22 169 359 -26
16OCT26 150.00 P 1.25 1.50 1.16 1.58 +0.28 23 93 1,577 -29
16OCT26 152.50 P 0.00 0.00 0.00 3.67 +0.78 27 0 631 0
16OCT26 155.00 P 0.00 0.00 0.00 6.00 +1.09 0 0 576 0
16OCT26 157.50 P 0.00 0.00 0.00 8.75 +1.28 56 0 19 0
16OCT26 160.00 P 0.00 0.00 0.00 11.07 +1.20 53 0 15 0
16OCT26 162.50 P 0.00 0.00 0.00 13.91 +1.24 87 0 21 0
16OCT26 165.00 P 0.00 0.00 0.00 16.00 +0.76 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 18.87 +1.20 107 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 21.28 +1.10 111 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 23.96 +1.52 133 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 26.78 +1.36 161 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 29.05 +0.93 158 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 31.22 +1.07 141 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 33.82 +1.15 159 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 36.37 +1.22 172 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 38.86 +1.19 179 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 41.93 +1.50 228 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 43.92 +1.50 201 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 46.18 +1.25 183 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 48.50 +1.14 0 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 51.26 +1.33 207 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 54.33 +1.83 265 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.10 0.10 0.10 0.01 0.00 28 30 30 +30
23OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 21 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
23OCT26 140.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 7 0
23OCT26 141.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
23OCT26 142.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 30 0
23OCT26 143.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 17 0
23OCT26 144.00 P 0.51 0.51 0.51 0.39 +0.01 21 15 91 +15
23OCT26 145.00 P 0.82 0.90 0.67 0.57 +0.03 21 116 280 +106
23OCT26 146.00 P 1.10 1.10 0.87 0.82 +0.07 21 4 275 +3
23OCT26 147.00 P 1.30 1.50 1.17 1.13 +0.12 21 209 461 +194
23OCT26 148.00 P 1.57 1.90 1.34 1.52 +0.19 21 765 1,708 +544
23OCT26 149.00 P 1.94 2.38 1.73 2.00 +0.27 22 318 1,110 +1
23OCT26 150.00 P 2.20 2.78 2.20 2.55 +0.35 22 247 461 -3
23OCT26 152.50 P 3.81 4.42 3.81 4.16 +0.50 21 58 430 +43
23OCT26 155.00 P 0.00 0.00 0.00 6.23 +0.84 21 0 15 0
23OCT26 157.50 P 0.00 0.00 0.00 8.75 +1.23 27 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 11.07 +1.20 27 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 13.91 +1.24 42 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 16.00 +0.76 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 18.87 +1.20 52 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 21.28 +1.10 54 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 23.96 +1.52 64 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 26.78 +1.36 77 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 29.05 +0.93 76 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 31.22 +0.84 69 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 33.82 +0.96 77 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 36.37 +1.02 83 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 38.86 +1.00 87 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 41.93 +1.50 109 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 43.92 +1.07 97 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 46.18 +0.82 89 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 48.50 +0.66 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 51.26 +0.92 101 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 54.33 +1.48 127 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 61 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 50 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 35 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 0.17 0.18 0.17 0.01 0.00 22 81 1,385 +36
29OCT26 135.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 620 0
29OCT26 137.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 1,011 0
29OCT26 140.00 P 0.50 0.54 0.47 0.18 -0.01 20 57 12,666 +24
29OCT26 142.50 P 0.84 0.84 0.75 0.45 +0.01 21 17 4,641 -2
29OCT26 145.00 P 1.14 1.39 1.13 0.96 +0.07 21 209 12,099 +32
29OCT26 147.50 P 2.12 2.35 1.84 1.80 +0.19 21 1,387 25,961 -161
29OCT26 150.00 P 2.80 3.70 2.80 3.05 +0.36 21 471 41,831 -87
29OCT26 152.50 P 4.68 5.55 4.42 4.69 +0.55 22 325 4,981 +60
29OCT26 155.00 P 5.50 7.55 5.50 6.68 +0.76 23 101 3,021 -35
29OCT26 157.50 P 9.65 9.65 9.65 8.94 +1.19 25 25 1,874 +25
29OCT26 160.00 P 11.13 12.23 11.13 11.37 +1.39 29 140 4,445 +18
29OCT26 162.50 P 0.00 0.00 0.00 13.91 +1.24 34 2 1,819 -2
29OCT26 165.00 P 0.00 0.00 0.00 16.00 +0.76 0 0 542 0
29OCT26 167.50 P 0.00 0.00 0.00 18.87 +1.20 41 0 238 0
29OCT26 170.00 P 0.00 0.00 0.00 21.28 +1.10 43 0 1,090 0
29OCT26 172.50 P 0.00 0.00 0.00 23.96 +1.52 51 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 26.78 +1.36 61 0 260 0
29OCT26 177.50 P 0.00 0.00 0.00 29.05 +0.93 60 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 31.22 +0.84 55 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 33.82 +0.96 61 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 36.37 +1.02 66 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 38.86 +1.00 69 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 41.93 +1.50 86 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 43.92 +1.07 77 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 46.18 +0.82 71 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 48.50 +0.66 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 51.26 +0.92 80 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 56.00 +1.20 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 61.00 +1.20 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 66.00 +1.20 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 71.00 +1.20 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 76.00 +1.20 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 81.00 +1.20 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 86.00 +1.20 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 91.00 +1.20 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 96.00 +1.20 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 101.00 +1.20 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 106.00 +1.20 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 111.00 +1.20 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 116.00 +1.20 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 121.00 +1.20 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 126.00 +1.20 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 42 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 188 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 222 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 0.00 29 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
27NOV26 117.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
27NOV26 120.00 P 0.36 0.36 0.36 0.03 +0.01 26 15 338 -15
27NOV26 122.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 243 0
27NOV26 127.50 P 0.00 0.00 0.00 0.19 +0.04 25 0 1,075 0
27NOV26 130.00 P 0.85 0.90 0.85 0.33 +0.08 26 10 1,646 +5
27NOV26 132.50 P 1.15 1.26 1.15 0.53 +0.11 26 408 1,131 +383
27NOV26 135.00 P 1.50 1.60 1.50 0.83 +0.16 26 69 1,398 +56
27NOV26 137.50 P 1.75 1.96 1.75 1.24 +0.22 26 194 2,763 -1
27NOV26 140.00 P 2.31 2.52 2.26 1.80 +0.29 26 72 4,474 +55
27NOV26 142.50 P 2.82 3.20 2.82 2.52 +0.38 26 161 2,792 +69
27NOV26 145.00 P 3.60 4.16 3.60 3.41 +0.47 26 491 9,000 +30
27NOV26 147.50 P 4.63 5.25 4.63 4.49 +0.56 26 368 8,588 +358
27NOV26 150.00 P 6.00 6.59 5.82 5.77 +0.65 26 279 7,943 +59
27NOV26 152.50 P 7.51 7.94 7.36 7.24 +0.74 26 109 4,001 +84
27NOV26 155.00 P 8.21 8.21 8.21 8.89 +0.82 27 1 2,458 0
27NOV26 157.50 P 0.00 0.00 0.00 10.71 +0.89 27 0 1,179 0
27NOV26 160.00 P 13.05 13.08 13.05 12.68 +0.95 28 62 1,111 -15
27NOV26 162.50 P 0.00 0.00 0.00 14.81 +1.03 28 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 17.04 +1.08 29 0 145 0
27NOV26 167.50 P 0.00 0.00 0.00 18.87 +1.16 26 0 47 0
27NOV26 170.00 P 0.00 0.00 0.00 21.28 +1.10 27 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 23.96 +1.52 32 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 26.79 +1.22 38 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 29.36 +1.24 41 0 45 0
27NOV26 180.00 P 0.00 0.00 0.00 31.93 +1.24 44 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 34.29 +1.02 45 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 36.98 +1.14 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 39.06 +0.64 46 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 41.93 +0.94 52 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 44.36 +0.87 54 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 46.38 +0.39 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 48.84 +0.37 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 51.31 +0.37 52 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 56.26 +0.36 54 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 61.22 +0.36 56 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 66.19 +0.36 59 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 71.18 +0.40 62 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 76.15 +0.42 63 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 81.12 +0.40 65 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 86.10 +0.38 67 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 91.16 +0.46 72 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 96.06 +0.38 70 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 101.04 +0.45 72 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 106.03 +0.39 73 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 111.01 +0.39 74 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 116.00 +0.40 0 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 121.00 +0.42 0 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 126.03 +0.51 82 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 32 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,480 0
30DEC26 102.50 P 0.00 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 0.04 +0.01 27 0 2,059 0
30DEC26 112.50 P 0.53 0.53 0.53 0.06 +0.01 27 10 11 +5
30DEC26 115.00 P 0.62 0.62 0.62 0.10 +0.02 27 30 148 +30
30DEC26 117.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 0.25 +0.05 27 0 1,042 0
30DEC26 122.50 P 0.00 0.00 0.00 0.38 +0.07 27 0 200 0
30DEC26 125.00 P 0.00 0.00 0.00 0.56 +0.09 27 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 0.81 +0.13 27 0 937 0
30DEC26 130.00 P 0.00 0.00 0.00 1.13 +0.17 27 0 5,234 0
30DEC26 132.50 P 2.18 2.45 2.15 1.54 +0.23 27 134 873 +48
30DEC26 135.00 P 2.82 2.93 2.82 2.03 +0.25 27 39 1,209 -15
30DEC26 137.50 P 3.42 3.48 3.42 2.66 +0.31 27 37 2,905 0
30DEC26 140.00 P 4.00 4.22 4.00 3.41 +0.39 27 214 6,675 -169
30DEC26 142.50 P 4.68 5.16 4.68 4.28 +0.46 27 192 2,230 +141
30DEC26 145.00 P 5.63 6.06 5.63 5.27 +0.49 27 193 5,653 +37
30DEC26 147.50 P 6.86 7.37 6.73 6.45 +0.59 27 42 2,404 +23
30DEC26 150.00 P 8.19 8.20 8.02 7.73 +0.67 28 89 5,775 +5
30DEC26 152.50 P 9.48 9.52 9.48 9.14 +0.69 28 18 2,040 0
30DEC26 155.00 P 11.36 11.36 11.36 10.73 +0.79 28 1 2,733 +1
30DEC26 157.50 P 0.00 0.00 0.00 12.42 +0.86 28 0 2,498 0
30DEC26 160.00 P 15.05 15.05 15.05 13.81 +0.47 27 1 1,426 +1
30DEC26 162.50 P 0.00 0.00 0.00 16.17 +1.41 29 2 913 0
30DEC26 165.00 P 0.00 0.00 0.00 17.66 +0.97 27 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 19.94 +1.22 28 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.16 +1.35 29 0 1,370 0
30DEC26 172.50 P 0.00 0.00 0.00 24.57 +1.56 30 0 361 0
30DEC26 175.00 P 29.00 29.00 29.00 27.17 +1.15 33 12 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 29.57 +1.17 34 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 32.04 +1.20 35 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 34.54 +1.21 37 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 37.00 +1.14 39 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 39.34 +0.92 39 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 41.93 +0.94 42 0 197 0
30DEC26 192.50 P 0.00 0.00 0.00 44.78 +1.21 46 0 356 0
30DEC26 195.00 P 0.00 0.00 0.00 46.67 +0.53 43 0 480 0
30DEC26 197.50 P 0.00 0.00 0.00 49.20 +0.48 44 0 420 0
30DEC26 200.00 P 0.00 0.00 0.00 51.65 +0.50 45 0 1,579 0
30DEC26 205.00 P 0.00 0.00 0.00 56.55 +0.43 47 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 61.22 +0.36 45 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 66.40 +0.42 51 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 71.26 +0.31 51 0 307 0
30DEC26 225.00 P 0.00 0.00 0.00 76.27 +0.38 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 81.16 +0.32 54 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 86.14 +0.35 55 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 91.16 +0.41 58 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 96.64 +0.93 68 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 101.06 +0.37 59 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 106.06 +0.40 61 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 111.03 +0.39 62 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 116.08 +0.47 65 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 121.54 +0.95 76 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 126.03 +0.46 67 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 131.00 +0.47 0 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 136.00 +0.47 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 141.00 +0.49 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 146.00 +0.51 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.00 +0.53 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 161.00 +0.57 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 171.00 +0.60 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 181.32 +0.96 93 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 191.00 +0.69 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 201.25 +0.96 97 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 159 0
28JAN27 97.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 0.02 0.00 28 0 9 0
28JAN27 102.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 0.60 +0.01 28 0 81 0
28JAN27 122.50 P 0.00 0.00 0.00 0.83 +0.02 28 0 3 0
28JAN27 125.00 P 0.00 0.00 0.00 1.11 +0.04 28 0 63 0
28JAN27 127.50 P 0.00 0.00 0.00 1.47 +0.04 28 0 205 0
28JAN27 130.00 P 0.00 0.00 0.00 1.92 +0.07 28 0 180 0
28JAN27 132.50 P 3.46 3.58 3.46 2.43 +0.10 28 32 1,330 +32
28JAN27 135.00 P 4.01 4.24 4.01 3.06 +0.11 28 640 1,836 +632
28JAN27 137.50 P 4.97 4.97 4.85 3.79 +0.16 28 47 1,629 +47
28JAN27 140.00 P 5.50 5.50 5.50 4.60 +0.16 28 2 423 0
28JAN27 142.50 P 0.00 0.00 0.00 5.58 +0.23 28 0 101 0
28JAN27 145.00 P 7.64 7.86 7.64 6.62 +0.27 28 47 367 +15
28JAN27 147.50 P 8.88 8.93 8.88 7.82 +0.32 28 134 569 -1
28JAN27 150.00 P 9.84 10.11 9.84 9.11 +0.39 28 18 1,052 +15
28JAN27 152.50 P 11.43 11.56 11.43 10.52 +0.41 28 33 183 +3
28JAN27 155.00 P 13.00 13.00 13.00 12.06 +0.51 29 2 107 +2
28JAN27 157.50 P 0.00 0.00 0.00 13.68 +0.52 29 0 36 0
28JAN27 160.00 P 0.00 0.00 0.00 15.44 +0.62 29 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 17.26 +0.63 29 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 18.65 +0.71 27 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 20.60 +0.73 27 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 22.65 +0.82 27 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 25.49 +1.58 31 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 27.74 +1.72 32 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 30.03 +0.97 32 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 32.39 +1.03 33 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 34.79 +1.06 34 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 37.24 +1.11 36 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 39.73 +1.15 37 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 42.25 +1.18 39 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 44.78 +1.19 40 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 47.09 +0.95 41 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 49.50 +0.78 41 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 51.93 +0.64 42 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 56.80 +0.48 44 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 61.69 +0.40 45 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 66.56 +0.44 46 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 71.44 +0.42 47 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 76.35 +0.40 49 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 81.28 +0.44 50 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 86.23 +0.44 51 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 91.65 +0.86 58 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 96.64 +0.91 60 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 101.14 +0.44 55 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 106.59 +0.93 63 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 111.57 +0.93 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 0.00 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 0.10 +0.01 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 5 0
30MAR27 100.00 P 0.00 0.00 0.00 0.28 +0.01 32 0 37 0
30MAR27 102.50 P 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.69 +0.03 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.14 +0.05 32 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.41 +0.05 32 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 1.78 +0.08 32 0 14 0
30MAR27 120.00 P 3.22 3.22 3.22 2.15 +0.08 32 10 3,759 0
30MAR27 122.50 P 0.00 0.00 0.00 2.65 +0.11 32 0 186 0
30MAR27 125.00 P 4.02 4.38 4.02 3.15 +0.11 32 6 467 -1
30MAR27 127.50 P 4.78 4.78 4.78 3.79 +0.17 32 1 516 0
30MAR27 130.00 P 5.40 5.40 5.40 4.44 +0.16 32 5 1,315 +5
30MAR27 132.50 P 0.00 0.00 0.00 5.22 +0.23 32 0 557 0
30MAR27 135.00 P 0.00 0.00 0.00 6.05 +0.23 32 0 619 0
30MAR27 137.50 P 0.00 0.00 0.00 6.95 +0.30 32 0 1,114 0
30MAR27 140.00 P 9.08 9.23 9.08 7.97 +0.30 32 4 2,206 0
30MAR27 142.50 P 0.00 0.00 0.00 9.00 +0.31 32 0 814 0
30MAR27 145.00 P 0.00 0.00 0.00 10.21 +0.39 32 0 1,240 0
30MAR27 147.50 P 0.00 0.00 0.00 11.44 +0.39 32 0 2,021 0
30MAR27 150.00 P 0.00 0.00 0.00 12.77 +0.48 32 0 4,039 0
30MAR27 152.50 P 0.00 0.00 0.00 14.20 +0.49 33 0 1,556 0
30MAR27 155.00 P 0.00 0.00 0.00 15.64 +0.49 33 0 4,983 0
30MAR27 157.50 P 0.00 0.00 0.00 17.24 +0.59 33 0 1,811 0
30MAR27 160.00 P 0.00 0.00 0.00 18.88 +0.59 33 0 1,817 0
30MAR27 162.50 P 0.00 0.00 0.00 20.55 +0.62 33 0 890 0
30MAR27 165.00 P 0.00 0.00 0.00 22.37 +0.70 33 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 24.21 +0.71 33 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 26.09 +0.74 34 0 411 0
30MAR27 172.50 P 0.00 0.00 0.00 28.09 +0.80 34 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 30.11 +0.81 34 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 32.17 +0.85 34 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.33 +0.91 35 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.50 +0.92 35 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.70 +0.94 36 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.98 +1.00 36 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 43.29 +1.01 37 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.61 +1.02 37 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 48.00 +1.08 38 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 50.41 +1.10 39 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 52.84 +1.11 40 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 57.80 +1.17 42 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 62.36 +0.71 42 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 67.12 +0.49 43 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 71.92 +0.49 44 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 76.77 +0.54 45 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 81.62 +0.54 45 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 86.48 +0.50 46 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 91.65 +0.76 49 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.64 +0.82 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 101.66 +0.92 52 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 106.59 +0.88 53 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 111.57 +0.91 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 116.19 +0.54 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 121.54 +0.93 57 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 126.50 +0.93 58 0 158 0
29JUN27 75.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 0.26 +0.02 35 0 6 0
29JUN27 85.00 P 1.20 1.20 1.20 0.35 +0.02 35 5 184 +5
29JUN27 87.50 P 0.00 0.00 0.00 0.47 +0.06 35 0 41 0
29JUN27 90.00 P 1.50 1.50 1.50 0.60 +0.05 35 3 111 +3
29JUN27 92.50 P 0.00 0.00 0.00 0.74 +0.06 35 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 0.96 +0.10 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.14 +0.09 35 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.41 +0.09 35 0 128 0
29JUN27 102.50 P 0.00 0.00 0.00 1.68 +0.10 35 0 8 0
29JUN27 105.00 P 0.00 0.00 0.00 2.05 +0.13 35 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.43 +0.14 35 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 2.95 +0.28 35 0 134 0
29JUN27 112.50 P 0.00 0.00 0.00 3.46 +0.19 35 0 16 0
29JUN27 115.00 P 0.00 0.00 0.00 3.98 +0.20 35 0 81 0
29JUN27 117.50 P 0.00 0.00 0.00 4.63 +0.26 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 5.30 +0.26 35 0 229 0
29JUN27 122.50 P 0.00 0.00 0.00 5.98 +0.27 35 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 6.83 +0.34 35 0 1,572 0
29JUN27 127.50 P 0.00 0.00 0.00 7.67 +0.34 35 0 281 0
29JUN27 130.00 P 0.00 0.00 0.00 8.54 +0.36 35 0 236 0
29JUN27 132.50 P 10.45 10.45 10.45 9.57 +0.43 35 1 248 +1
29JUN27 135.00 P 0.00 0.00 0.00 10.61 +0.43 35 0 440 0
29JUN27 137.50 P 0.00 0.00 0.00 11.66 +0.44 35 0 322 0
29JUN27 140.00 P 0.00 0.00 0.00 12.87 +0.52 35 0 1,462 0
29JUN27 142.50 P 0.00 0.00 0.00 14.11 +0.53 36 0 142 0
29JUN27 145.00 P 16.18 16.18 16.18 15.35 +0.53 36 10 582 +10
29JUN27 147.50 P 17.77 17.77 17.77 16.71 +0.63 36 30 251 +30
29JUN27 150.00 P 19.20 19.40 19.20 18.14 +0.62 36 7 1,156 +5
29JUN27 152.50 P 0.00 0.00 0.00 19.59 +0.64 36 0 502 0
29JUN27 155.00 P 0.00 0.00 0.00 21.04 +0.64 36 0 8,379 0
29JUN27 157.50 P 0.00 0.00 0.00 22.67 +0.73 36 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 24.30 +0.73 36 0 1,268 0
29JUN27 162.50 P 0.00 0.00 0.00 25.94 +0.74 36 0 135 0
29JUN27 165.00 P 0.00 0.00 0.00 27.62 +0.77 36 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 29.43 +0.82 36 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 31.25 +0.83 37 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 33.07 +0.83 37 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 34.92 +0.86 37 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 36.90 +0.92 37 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 38.87 +0.91 37 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 40.85 +0.92 37 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.84 +0.92 37 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 44.94 +0.99 38 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.06 +1.00 38 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.17 +0.99 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.30 +1.01 38 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.47 +1.05 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.69 +1.06 39 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 60.16 +1.07 40 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.70 +1.11 41 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 69.36 +1.12 41 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 74.07 +1.14 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 78.89 +1.17 44 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 83.77 +1.17 45 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 88.72 +1.19 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 93.77 +1.21 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 98.64 +1.00 49 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 103.41 +0.89 50 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 108.19 +0.90 51 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.99 +0.85 51 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 117.80 +0.84 52 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 122.62 +0.86 53 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 127.43 +0.83 53 0 5 0
29SEP27 75.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 0.47 +0.04 36 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.60 +0.04 36 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 0.74 +0.04 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 0.93 +0.05 36 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.16 +0.05 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.42 +0.08 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.71 +0.08 37 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.00 +0.09 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.40 +0.12 37 0 0 0
29SEP27 100.00 P 3.90 3.90 3.90 2.79 +0.12 37 50 88 +50
29SEP27 102.50 P 0.00 0.00 0.00 3.22 +0.15 37 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 3.75 +0.17 37 0 3 0
29SEP27 107.50 P 5.50 5.50 5.50 4.16 +0.05 36 1 1 +1
29SEP27 110.00 P 0.00 0.00 0.00 4.85 +0.20 37 0 122 0
29SEP27 112.50 P 0.00 0.00 0.00 5.53 +0.23 37 0 83 0
29SEP27 115.00 P 7.36 7.36 7.36 6.22 +0.23 37 1 16 +1
29SEP27 117.50 P 0.00 0.00 0.00 6.92 +0.23 37 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 7.77 +0.30 37 0 45 0
29SEP27 122.50 P 0.00 0.00 0.00 8.64 +0.31 37 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 9.51 +0.31 37 0 33 0
29SEP27 127.50 P 0.00 0.00 0.00 10.46 +0.38 37 0 36 0
29SEP27 130.00 P 0.00 0.00 0.00 11.52 +0.39 37 0 54 0
29SEP27 132.50 P 0.00 0.00 0.00 12.58 +0.39 37 0 80 0
29SEP27 135.00 P 0.00 0.00 0.00 13.66 +0.40 37 0 124 0
29SEP27 137.50 P 0.00 0.00 0.00 14.85 +0.48 37 0 33 0
29SEP27 140.00 P 0.00 0.00 0.00 16.11 +0.48 37 0 364 0
29SEP27 142.50 P 0.00 0.00 0.00 17.38 +0.49 37 0 186 0
29SEP27 145.00 P 20.00 20.00 20.00 18.65 +0.49 37 20 98 +20
29SEP27 147.50 P 20.77 21.08 20.77 20.04 +0.58 37 35 247 +35
29SEP27 150.00 P 22.76 22.76 22.76 21.50 +0.58 37 2 367 +2
29SEP27 152.50 P 23.53 23.53 23.53 22.97 +0.58 37 14 527 +10
29SEP27 155.00 P 0.00 0.00 0.00 24.45 +0.59 37 0 614 0
29SEP27 157.50 P 0.00 0.00 0.00 25.98 +0.63 38 0 188 0
29SEP27 160.00 P 0.00 0.00 0.00 27.64 +0.69 38 0 98 0
29SEP27 162.50 P 0.00 0.00 0.00 29.30 +0.69 38 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 30.97 +0.69 38 0 891 0
29SEP27 167.50 P 0.00 0.00 0.00 32.65 +0.70 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 34.42 +0.78 38 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 36.26 +0.79 38 0 100 0
29SEP27 175.00 P 0.00 0.00 0.00 38.10 +0.78 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 39.95 +0.79 38 0 40 0
29SEP27 180.00 P 42.30 42.30 42.30 41.82 +0.80 38 1 153 +1
29SEP27 182.50 P 0.00 0.00 0.00 43.75 +0.86 39 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.75 +0.87 39 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 47.76 +0.88 39 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 49.77 +0.88 39 0 6 0
29SEP27 192.50 P 0.00 0.00 0.00 51.79 +0.89 39 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 53.83 +0.91 39 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 55.96 +0.96 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.10 +0.96 40 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 62.40 +0.97 40 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.74 +1.00 41 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 71.25 +1.04 41 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.77 +1.04 42 0 3 0
29SEP27 225.00 P 0.00 0.00 0.00 80.34 +1.06 42 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 85.04 +1.10 43 0 3 0
29SEP27 235.00 P 0.00 0.00 0.00 89.78 +1.12 44 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 94.55 +1.13 45 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 99.42 +1.16 46 0 0 0
29SEP27 250.00 P 103.80 103.80 103.80 104.35 +1.17 47 2 7 +2
29SEP27 255.00 P 0.00 0.00 0.00 109.16 +1.02 48 0 1 0
29SEP27 260.00 P 113.20 113.20 113.20 113.87 +0.84 49 2 2 +2
29SEP27 265.00 P 117.80 117.80 117.80 118.61 +0.86 49 3 6 +3
TOTAL PUT 9,527 331,224 +2,987
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$ 11.290
29OCT26 7.50 C 0.00 0.00 0.00 3.79 -0.14 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.54 -0.14 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.29 -0.14 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.04 -0.14 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.79 -0.14 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.54 -0.14 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.29 -0.15 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.06 -0.13 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.81 -0.13 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.57 -0.13 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.33 -0.13 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.88 -0.13 38 0 0 0
29OCT26 11.00 C 0.47 0.47 0.47 0.48 -0.11 33 5 38 +5
29OCT26 11.50 C 0.25 0.25 0.20 0.21 -0.10 32 57 666 +45
29OCT26 12.00 C 0.08 0.08 0.07 0.10 -0.04 36 41 1,776 +40
29OCT26 12.50 C 0.03 0.03 0.03 0.04 -0.02 37 8 2,111 +8
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 2,047 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 2,150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,742 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 3.82 -0.11 41 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.56 -0.12 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.31 -0.12 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.59 -0.10 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.34 -0.11 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.10 -0.11 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.87 -0.07 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.64 -0.12 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.43 -0.11 34 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 1.02 -0.10 33 0 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.68 -0.10 32 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.41 -0.05 31 0 205 0
27NOV26 12.00 C 0.21 0.21 0.21 0.24 -0.04 31 300 1,004 +300
27NOV26 12.50 C 0.13 0.13 0.13 0.13 -0.04 31 8 281 +8
27NOV26 13.00 C 0.06 0.06 0.06 0.07 -0.03 31 90 448 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 788 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.84 -0.09 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.60 -0.08 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.35 -0.09 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.13 -0.06 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.87 -0.12 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.63 -0.12 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.41 -0.10 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.16 -0.08 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.95 -0.06 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.74 -0.05 33 0 0 0
30DEC26 10.00 C 1.70 1.70 1.70 1.51 -0.12 31 20 20 +20
30DEC26 10.50 C 0.00 0.00 0.00 1.15 -0.11 31 0 60 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 -0.11 30 0 31 0
30DEC26 11.50 C 0.56 0.56 0.56 0.57 -0.07 30 300 431 +220
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 329 0
30DEC26 12.50 C 0.25 0.25 0.24 0.24 -0.05 30 190 748 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 1,427 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 1,175 0
30DEC26 14.00 C 0.06 0.06 0.06 0.07 -0.01 32 150 2,068 +127
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 1,094 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 3.89 -0.07 43 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.66 -0.06 43 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.40 -0.07 38 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 3.17 -0.06 38 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.92 -0.08 35 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.70 -0.06 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.47 -0.06 35 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.23 -0.08 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.03 -0.06 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.82 -0.06 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.62 -0.10 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.26 -0.11 31 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.96 -0.09 31 0 75 0
28JAN27 11.50 C 0.67 0.73 0.67 0.70 -0.08 30 860 1,224 +810
28JAN27 12.00 C 0.00 0.00 0.00 0.50 -0.07 30 0 150 0
28JAN27 12.50 C 0.00 0.00 0.00 0.36 -0.05 31 0 100 0
28JAN27 13.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 92 0
28JAN27 13.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.98 -0.05 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.74 -0.05 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.49 -0.07 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.26 -0.07 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.03 -0.07 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.81 -0.06 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.60 -0.06 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 -0.06 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.18 -0.06 32 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 1.97 -0.08 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.79 -0.07 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 -0.11 31 0 280 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 -0.09 31 0 380 0
30MAR27 11.50 C 0.00 0.00 0.00 0.92 -0.07 30 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 0.71 -0.06 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.07 30 0 270 0
30MAR27 13.00 C 0.40 0.40 0.40 0.42 -0.04 30 120 1,651 +120
30MAR27 13.50 C 0.32 0.32 0.32 0.31 -0.05 30 20 2,274 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 603 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.04 30 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 33 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 39 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 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.05 -0.06 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.83 -0.05 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.59 -0.06 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.37 -0.05 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.15 -0.06 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.95 -0.04 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.72 -0.07 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.53 -0.06 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.34 -0.06 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.17 -0.04 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 1.99 -0.05 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.67 -0.04 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.36 -0.08 32 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 1.10 -0.09 32 0 780 0
29JUN27 12.00 C 0.00 0.00 0.00 0.88 -0.05 31 0 568 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 -0.04 31 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.56 -0.07 31 0 393 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.08 30 0 348 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 -0.09 30 0 631 0
29JUN27 14.50 C 0.35 0.35 0.35 0.23 -0.10 29 45 537 -45
29JUN27 15.00 C 0.00 0.00 0.00 0.17 -0.09 29 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.12 -0.08 28 0 1,974 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.08 27 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 -0.07 28 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 -0.06 27 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 -0.05 27 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 -0.04 26 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 465 0
29SEP27 7.50 C 0.00 0.00 0.00 4.06 -0.08 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.83 -0.07 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.61 -0.07 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.39 -0.07 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.17 -0.08 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.98 -0.06 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.78 -0.06 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.60 -0.05 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.42 -0.05 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.24 -0.05 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.08 -0.05 33 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.78 -0.08 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.58 -0.02 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.31 -0.08 33 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 1.13 -0.11 33 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 0.96 -0.07 33 0 99 0
29SEP27 13.00 C 0.00 0.00 0.00 0.82 -0.08 33 0 65 0
29SEP27 13.50 C 0.00 0.00 0.00 0.70 -0.08 34 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.59 -0.09 34 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.50 -0.08 33 0 225 0
29SEP27 15.00 C 0.00 0.00 0.00 0.42 -0.09 33 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.36 -0.08 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.30 -0.09 34 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.25 -0.09 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.21 -0.08 33 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.16 -0.07 34 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.13 -0.07 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.09 -0.07 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 66 0
TOTAL CALL 2,214 77,517 +1,688
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 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 81 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 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 0.00 44 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 41 0 206 0
29OCT26 10.50 P 0.06 0.06 0.06 0.07 -0.01 36 40 1,177 0
29OCT26 11.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 2,006 0
29OCT26 11.50 P 0.00 0.00 0.00 0.40 +0.05 31 0 2,595 0
29OCT26 12.00 P 0.00 0.00 0.00 0.80 +0.09 36 0 3,814 0
29OCT26 12.50 P 0.00 0.00 0.00 1.25 +0.11 40 0 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.71 +0.06 0 0 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.23 +0.11 54 0 518 0
29OCT26 14.00 P 0.00 0.00 0.00 2.71 +0.06 0 0 2,755 0
29OCT26 14.50 P 0.00 0.00 0.00 3.23 +0.11 70 0 382 0
29OCT26 15.00 P 0.00 0.00 0.00 3.73 +0.11 78 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.23 +0.12 85 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.73 +0.11 92 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.23 +0.11 99 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.72 +0.10 98 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.22 +0.11 103 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.72 +0.11 109 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.22 +0.11 114 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.73 +0.12 128 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.23 +0.12 134 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.73 +0.12 139 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.73 +0.12 148 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.73 +0.12 157 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 36 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 230 0
27NOV26 10.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 168 0
27NOV26 10.50 P 0.21 0.21 0.18 0.19 +0.02 33 18 1,406 +5
27NOV26 11.00 P 0.33 0.33 0.33 0.35 +0.04 32 45 2,013 +45
27NOV26 11.50 P 0.00 0.00 0.00 0.58 +0.06 31 0 3,202 0
27NOV26 12.00 P 0.00 0.00 0.00 0.91 +0.08 31 0 616 0
27NOV26 12.50 P 0.00 0.00 0.00 1.31 +0.10 31 0 1,284 0
27NOV26 13.00 P 0.00 0.00 0.00 1.75 +0.10 32 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.23 +0.10 34 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.71 +0.06 0 0 949 0
27NOV26 14.50 P 0.00 0.00 0.00 3.23 +0.11 45 0 30 -18
27NOV26 15.00 P 0.00 0.00 0.00 3.73 +0.11 49 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.23 +0.11 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.73 +0.11 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.23 +0.11 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.73 +0.11 66 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.22 +0.11 66 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.72 +0.11 70 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.22 +0.11 73 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.73 +0.12 80 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.23 +0.11 84 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.73 +0.12 87 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.73 +0.12 93 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.73 +0.12 99 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 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 45 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 76 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.02 33 0 490 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 194 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.03 31 0 1,263 0
30DEC26 11.00 P 0.44 0.46 0.44 0.47 +0.04 31 60 1,160 +60
30DEC26 11.50 P 0.00 0.00 0.00 0.70 +0.05 29 0 1,801 0
30DEC26 12.00 P 0.00 0.00 0.00 1.03 +0.09 30 0 1,301 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 +0.09 30 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 1.81 +0.10 31 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.24 +0.04 29 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.07 32 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.23 +0.11 36 0 865 0
30DEC26 15.00 P 0.00 0.00 0.00 3.73 +0.11 40 0 287 -425
30DEC26 15.50 P 0.00 0.00 0.00 4.23 +0.11 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.73 +0.11 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.23 +0.11 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 +0.11 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.22 +0.07 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.72 +0.11 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.22 +0.11 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.73 +0.11 64 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.23 +0.08 67 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.73 +0.12 70 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.73 +0.12 75 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.73 +0.11 79 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.73 +0.08 84 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.71 +0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.72 +0.07 88 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.73 +0.12 95 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.73 +0.11 99 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.72 +0.07 99 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.71 +0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.72 +0.07 106 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.72 +0.07 109 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.73 +0.08 115 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.73 +0.08 118 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.72 +0.07 117 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 0.00 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.11 +0.02 33 0 40 0
28JAN27 9.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.19 +0.02 32 0 20 0
28JAN27 10.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 24 0
28JAN27 10.50 P 0.38 0.38 0.38 0.37 +0.02 31 30 242 +30
28JAN27 11.00 P 0.00 0.00 0.00 0.57 +0.05 31 0 30 0
28JAN27 11.50 P 0.00 0.00 0.00 0.81 +0.06 30 0 60 0
28JAN27 12.00 P 1.11 1.11 1.11 1.12 +0.07 30 30 30 +30
28JAN27 12.50 P 0.00 0.00 0.00 1.47 +0.04 30 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.87 +0.08 31 0 5 0
28JAN27 13.50 P 0.00 0.00 0.00 2.29 +0.05 30 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.74 +0.04 30 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.23 +0.07 32 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.73 +0.08 35 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.23 +0.08 38 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.73 +0.08 41 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.23 +0.08 44 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.73 +0.08 47 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.22 +0.07 48 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.73 +0.08 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 0.00 33 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 +0.02 32 0 445 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.02 31 0 210 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.02 31 0 487 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 +0.03 30 0 370 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 +0.04 30 0 590 0
30MAR27 11.50 P 0.00 0.00 0.00 0.96 +0.05 30 0 733 0
30MAR27 12.00 P 0.00 0.00 0.00 1.25 +0.06 29 0 2,197 0
30MAR27 12.50 P 0.00 0.00 0.00 1.60 +0.04 30 0 1,278 0
30MAR27 13.00 P 0.00 0.00 0.00 1.97 +0.03 30 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.38 +0.04 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.81 +0.05 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.25 +0.04 29 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.73 +0.06 30 0 621 -400
30MAR27 15.50 P 0.00 0.00 0.00 4.23 +0.08 33 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.73 +0.08 36 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 5.23 +0.08 38 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.73 +0.08 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.22 +0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.73 +0.08 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.22 +0.07 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.73 +0.08 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.23 +0.08 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.73 +0.08 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.73 +0.08 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.73 +0.08 60 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.73 +0.08 63 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.71 +0.06 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.72 +0.07 67 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.73 +0.08 72 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.73 +0.08 74 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 +0.05 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.17 +0.05 36 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.25 +0.06 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 +0.06 35 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.35 +0.07 35 0 50 0
29JUN27 9.00 P 0.00 0.00 0.00 0.41 +0.07 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.47 +0.07 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.55 +0.08 34 0 350 0
29JUN27 9.75 P 0.00 0.00 0.00 0.63 +0.08 33 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.72 +0.09 33 0 451 0
29JUN27 10.50 P 0.00 0.00 0.00 0.91 +0.08 32 0 450 0
29JUN27 11.00 P 0.00 0.00 0.00 1.18 +0.12 32 0 710 0
29JUN27 11.50 P 0.00 0.00 0.00 1.40 +0.08 31 0 1,103 0
29JUN27 12.00 P 0.00 0.00 0.00 1.69 +0.06 30 0 1,277 0
29JUN27 12.50 P 0.00 0.00 0.00 2.04 +0.07 30 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.42 +0.10 30 0 957 0
29JUN27 13.50 P 0.00 0.00 0.00 2.77 +0.07 29 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.21 +0.04 30 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.63 +0.04 29 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 4.06 +0.04 28 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.50 +0.04 27 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.96 +0.04 27 0 107 0
29JUN27 16.50 P 0.00 0.00 0.00 5.42 +0.04 25 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.90 +0.06 24 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.37 +0.06 0 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.85 +0.06 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.33 +0.07 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.81 +0.07 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.29 +0.07 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.77 +0.07 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.73 +0.08 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.73 +0.08 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.73 +0.08 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.73 +0.08 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.24 +0.03 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.28 +0.03 34 0 23 0
29SEP27 8.25 P 0.00 0.00 0.00 0.34 +0.03 35 0 130 0
29SEP27 8.50 P 0.00 0.00 0.00 0.41 +0.04 35 0 70 0
29SEP27 8.75 P 0.00 0.00 0.00 0.48 +0.04 35 0 30 0
29SEP27 9.00 P 0.00 0.00 0.00 0.56 +0.05 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.65 +0.05 35 0 220 0
29SEP27 9.50 P 0.73 0.73 0.73 0.74 +0.05 35 25 55 +25
29SEP27 9.75 P 0.00 0.00 0.00 0.84 +0.05 35 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.95 +0.05 35 0 14 0
29SEP27 10.50 P 0.00 0.00 0.00 1.19 +0.05 35 0 120 0
29SEP27 11.00 P 0.00 0.00 0.00 1.46 +0.06 35 0 617 0
29SEP27 11.50 P 0.00 0.00 0.00 1.75 +0.06 35 0 293 0
29SEP27 12.00 P 0.00 0.00 0.00 2.07 +0.05 35 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.42 +0.06 36 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.78 +0.05 36 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.17 +0.06 37 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.57 +0.05 37 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.98 +0.05 37 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.41 +0.06 38 0 703 0
29SEP27 15.50 P 0.00 0.00 0.00 4.85 +0.06 38 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.29 +0.04 39 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.74 +0.07 39 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.19 +0.07 40 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.65 +0.07 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.11 +0.07 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.58 +0.07 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.05 +0.08 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.52 +0.08 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.99 +0.08 42 0 0 0
TOTAL PUT 248 84,811 -648
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$ 14.440
16OCT26 9.90 C 0.00 0.00 0.00 4.54 -0.32 0 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 4.44 -0.32 0 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.19 -0.32 0 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 3.94 -0.32 0 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 3.69 -0.32 0 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 3.44 -0.32 0 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.19 -0.32 0 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 2.94 -0.32 0 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 2.69 -0.32 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 2.44 -0.32 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.19 -0.32 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 1.94 -0.32 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 1.69 -0.32 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 1.44 -0.32 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.20 -0.32 62 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 0.95 -0.33 50 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 0.73 -0.31 57 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 0.50 -0.30 49 0 15 0
16OCT26 14.25 C 0.00 0.00 0.00 0.33 -0.27 52 0 75 0
16OCT26 14.50 C 0.00 0.00 0.00 0.20 -0.23 53 0 165 0
16OCT26 14.75 C 0.00 0.00 0.00 0.11 -0.19 53 0 120 0
16OCT26 15.00 C 0.00 0.00 0.00 0.05 -0.14 52 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 0.03 -0.09 57 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.06 54 0 15 0
16OCT26 15.75 C 0.00 0.00 0.00 0.01 -0.03 64 0 15 0
16OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 15 0
16OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 83 0 56 0
16OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
16OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 4.55 -0.32 90 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 4.45 -0.32 88 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.20 -0.32 81 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 3.95 -0.32 75 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 3.70 -0.32 69 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 3.45 -0.32 63 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.20 -0.32 57 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 2.95 -0.32 52 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 2.70 -0.32 46 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 2.45 -0.32 40 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.20 -0.32 34 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 1.96 -0.32 47 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 1.72 -0.32 47 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 1.49 -0.31 48 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.26 -0.31 46 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 1.05 -0.30 47 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 0.86 -0.28 47 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 0.66 -0.26 44 0 15 0
23OCT26 14.25 C 0.00 0.00 0.00 0.52 -0.24 45 0 30 0
23OCT26 14.50 C 0.48 0.48 0.48 0.39 -0.22 45 3 33 0
23OCT26 14.75 C 0.00 0.00 0.00 0.29 -0.19 46 0 15 0
23OCT26 15.00 C 0.00 0.00 0.00 0.21 -0.16 46 0 15 0
23OCT26 15.25 C 0.00 0.00 0.00 0.15 -0.13 47 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 0.11 -0.10 48 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 0.07 -0.08 47 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 0.05 -0.06 48 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 0.03 -0.05 48 0 15 0
23OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.04 48 0 15 0
23OCT26 16.75 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.45 -0.32 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.95 -0.33 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.46 -0.32 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.96 -0.32 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.47 -0.32 48 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.99 -0.32 46 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.55 -0.30 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.14 -0.29 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.78 -0.28 45 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.52 -0.20 46 0 15 0
29OCT26 15.00 C 0.35 0.35 0.32 0.32 -0.17 46 16 16 +16
29OCT26 15.50 C 0.24 0.24 0.24 0.19 -0.13 46 6 19 0
29OCT26 16.00 C 0.15 0.15 0.15 0.11 -0.09 47 45 112 +45
29OCT26 16.50 C 0.00 0.00 0.00 0.06 -0.06 47 0 147 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 105 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 38 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 4.49 -0.32 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.01 -0.31 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.53 -0.32 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.08 -0.31 50 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.65 -0.30 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.24 -0.29 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.87 -0.27 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.54 -0.25 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.21 -0.27 47 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.97 -0.20 48 0 0 0
27NOV26 15.00 C 0.83 0.83 0.83 0.76 -0.18 48 15 15 +3
27NOV26 15.50 C 0.00 0.00 0.00 0.59 -0.16 48 0 1 0
27NOV26 16.00 C 0.52 0.52 0.52 0.46 -0.12 49 30 30 +30
27NOV26 16.50 C 0.00 0.00 0.00 0.35 -0.10 49 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.27 -0.09 50 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.20 -0.08 50 0 105 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 -0.06 50 0 20 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 -0.05 50 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 4.57 -0.26 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.11 -0.31 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.67 -0.31 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.25 -0.31 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 -0.30 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.49 -0.29 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.15 -0.28 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 -0.28 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.54 -0.23 48 0 25 0
30DEC26 14.50 C 0.00 0.00 0.00 1.30 -0.21 48 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 -0.19 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 -0.17 49 0 53 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 -0.15 49 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.15 49 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.12 50 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.12 50 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.12 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.09 50 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.09 49 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.08 49 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.06 50 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 45 0
28JAN27 10.00 C 0.00 0.00 0.00 4.65 -0.31 49 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.22 -0.31 50 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.80 -0.30 50 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.41 -0.23 50 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.04 -0.18 50 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.69 -0.19 49 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.38 -0.26 50 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.05 -0.29 48 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.79 -0.21 49 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.57 -0.20 49 0 48 0
28JAN27 15.00 C 1.47 1.47 1.47 1.35 -0.20 49 4 111 +4
28JAN27 15.50 C 0.00 0.00 0.00 1.17 -0.17 49 0 60 0
28JAN27 16.00 C 0.00 0.00 0.00 1.01 -0.15 49 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 0.88 -0.13 50 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 0.76 -0.12 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.65 -0.12 50 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.55 -0.12 50 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 0.46 -0.12 50 0 30 0
28JAN27 19.00 C 0.00 0.00 0.00 0.39 -0.10 50 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.33 -0.09 50 0 150 0
28JAN27 20.00 C 0.35 0.35 0.35 0.28 -0.08 50 75 90 +75
28JAN27 21.00 C 0.00 0.00 0.00 0.19 -0.06 50 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.87 -0.30 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.47 -0.30 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.10 -0.28 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.74 -0.28 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.41 -0.26 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.10 -0.25 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.80 -0.25 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.54 -0.23 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 -0.18 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.04 -0.18 50 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 -0.20 50 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.65 -0.15 51 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 -0.16 51 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.33 -0.15 51 0 45 0
30MAR27 17.00 C 1.19 1.19 1.19 1.20 -0.14 51 14 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 -0.15 51 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.97 -0.14 52 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 -0.12 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 -0.14 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.68 -0.11 51 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 0.59 -0.12 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.48 -0.08 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.07 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.06 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.21 -0.27 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.86 -0.25 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.52 -0.25 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.20 -0.14 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.90 -0.23 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.62 -0.21 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.35 -0.12 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.10 -0.20 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.87 -0.19 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.65 -0.18 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.41 -0.13 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.26 -0.09 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.09 -0.15 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 1.93 -0.12 52 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 1.78 -0.17 52 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.64 -0.17 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.51 -0.16 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.43 -0.11 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.32 -0.10 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.22 -0.09 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.12 -0.09 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.95 -0.08 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.81 -0.06 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.68 -0.06 53 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.41 -0.28 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.08 -0.26 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.77 -0.14 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.47 -0.25 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.14 -0.30 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.87 -0.17 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.59 -0.20 52 0 0 0
29SEP27 13.50 C 3.47 3.47 3.47 3.37 -0.30 52 45 45 +45
29SEP27 14.00 C 0.00 0.00 0.00 3.19 -0.15 53 0 45 0
29SEP27 14.50 C 0.00 0.00 0.00 2.98 -0.15 53 0 75 0
29SEP27 15.00 C 2.93 2.93 2.93 2.81 -0.13 53 15 75 +15
29SEP27 15.50 C 2.71 2.71 2.71 2.64 -0.13 53 15 135 +15
29SEP27 16.00 C 0.00 0.00 0.00 2.46 -0.14 53 0 90 0
29SEP27 16.50 C 2.44 2.44 2.44 2.33 -0.18 53 15 90 +15
29SEP27 17.00 C 2.29 2.29 2.29 2.25 -0.04 55 15 75 +15
29SEP27 17.50 C 2.16 2.16 2.16 2.10 -0.17 55 15 75 +15
29SEP27 18.00 C 0.00 0.00 0.00 1.93 -0.15 54 0 45 0
29SEP27 18.50 C 0.00 0.00 0.00 1.86 -0.12 55 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 1.74 -0.14 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.62 -0.13 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.53 -0.11 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.30 -0.16 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.18 -0.09 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.04 -0.09 54 0 0 0
TOTAL CALL 328 7,033 +293
16OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 95 0
16OCT26 14.25 P 0.16 0.16 0.16 0.16 +0.05 57 30 105 0
16OCT26 14.50 P 0.00 0.00 0.00 0.28 +0.09 58 0 179 0
16OCT26 14.75 P 0.00 0.00 0.00 0.44 +0.14 59 0 350 0
16OCT26 15.00 P 0.00 0.00 0.00 0.62 +0.17 56 0 28 0
16OCT26 15.25 P 0.00 0.00 0.00 0.84 +0.21 58 0 44 0
16OCT26 15.50 P 0.00 0.00 0.00 1.07 +0.26 56 0 15 0
16OCT26 15.75 P 0.00 0.00 0.00 1.31 +0.29 0 0 17 0
16OCT26 16.00 P 0.00 0.00 0.00 1.56 +0.30 0 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 1.81 +0.31 0 0 0 -30
16OCT26 16.50 P 0.00 0.00 0.00 2.06 +0.32 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 2.31 +0.32 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 2.56 +0.32 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.81 +0.32 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 3.06 +0.32 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 3.31 +0.32 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 3.56 +0.32 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.81 +0.32 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 4.06 +0.32 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 4.31 +0.32 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 4.56 +0.32 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.81 +0.32 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 5.06 +0.32 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 5.31 +0.32 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 5.56 +0.32 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 6.06 +0.32 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 6.56 +0.32 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 7.06 +0.32 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 7.56 +0.32 0 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 110 0 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 82 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
23OCT26 13.50 P 0.10 0.10 0.10 0.11 +0.03 48 35 35 +35
23OCT26 13.75 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
23OCT26 14.00 P 0.24 0.24 0.24 0.24 +0.05 48 1 1 +1
23OCT26 14.25 P 0.30 0.30 0.30 0.34 +0.08 48 30 60 +30
23OCT26 14.50 P 0.43 0.43 0.43 0.47 +0.11 49 6 37 +6
23OCT26 14.75 P 0.00 0.00 0.00 0.62 +0.14 49 0 1 0
23OCT26 15.00 P 0.00 0.00 0.00 0.79 +0.17 50 0 0 0
23OCT26 15.25 P 0.84 0.84 0.84 0.98 +0.19 51 15 15 +15
23OCT26 15.50 P 0.00 0.00 0.00 1.15 +0.21 46 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 1.37 +0.24 47 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 1.60 +0.26 48 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.83 +0.28 47 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 2.07 +0.29 47 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 2.31 +0.30 0 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 2.56 +0.31 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.81 +0.31 0 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 3.06 +0.32 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 3.31 +0.32 0 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 3.56 +0.32 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 3.81 +0.32 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 4.06 +0.32 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 4.31 +0.32 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 4.56 +0.32 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.81 +0.32 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 5.06 +0.32 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 5.31 +0.32 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 5.56 +0.32 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.50 P 0.02 0.02 0.02 0.01 0.00 54 150 150 +150
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 51 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 675 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 255 0
29OCT26 13.50 P 0.18 0.20 0.18 0.19 +0.04 47 45 295 +15
29OCT26 14.00 P 0.34 0.35 0.33 0.36 +0.07 48 80 130 +80
29OCT26 14.50 P 0.00 0.00 0.00 0.59 +0.11 48 0 121 0
29OCT26 15.00 P 0.78 0.78 0.78 0.87 +0.12 46 15 101 0
29OCT26 15.50 P 1.30 1.30 1.30 1.28 +0.24 51 3 56 -3
29OCT26 16.00 P 0.00 0.00 0.00 1.65 +0.23 46 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 2.09 +0.25 44 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 2.58 +0.29 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.06 +0.30 0 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 3.56 +0.31 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.06 +0.24 0 0 0 -15
29OCT26 19.00 P 0.00 0.00 0.00 4.56 +0.32 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.06 +0.24 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.56 +0.32 0 0 0 -13
29OCT26 21.00 P 0.00 0.00 0.00 6.56 +0.32 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.56 +0.32 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.56 +0.32 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 165 0
27NOV26 12.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 80 0
27NOV26 12.50 P 0.00 0.00 0.00 0.26 +0.03 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.39 +0.04 50 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.55 +0.05 50 0 49 0
27NOV26 14.00 P 0.74 0.74 0.74 0.76 +0.07 50 6 29 0
27NOV26 14.50 P 0.00 0.00 0.00 1.01 +0.09 50 0 16 0
27NOV26 15.00 P 0.00 0.00 0.00 1.30 +0.13 50 0 88 0
27NOV26 15.50 P 0.00 0.00 0.00 1.61 +0.14 49 0 28 0
27NOV26 16.00 P 0.00 0.00 0.00 1.97 +0.18 49 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 2.36 +0.21 49 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 2.78 +0.24 50 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 3.20 +0.15 49 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 3.65 +0.26 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 4.12 +0.28 50 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 4.59 +0.29 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.08 +0.26 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.57 +0.23 51 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.56 +0.24 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.56 +0.32 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.56 +0.32 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.02 50 0 124 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.03 49 0 45 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.05 50 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 +0.06 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 +0.08 50 0 18 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 +0.09 50 0 13 0
30DEC26 15.00 P 0.00 0.00 0.00 1.60 +0.10 50 0 12 0
30DEC26 15.50 P 0.00 0.00 0.00 1.90 +0.14 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.24 +0.15 49 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 2.60 +0.16 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.99 +0.19 49 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 3.39 +0.20 49 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.81 +0.21 49 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 4.25 +0.23 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.70 +0.25 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.16 +0.26 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.63 +0.27 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.58 +0.26 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.56 +0.30 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.56 +0.32 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
28JAN27 11.00 P 0.28 0.28 0.28 0.26 +0.01 50 10 10 +10
28JAN27 11.50 P 0.37 0.37 0.37 0.37 +0.02 50 15 60 +15
28JAN27 12.00 P 0.00 0.00 0.00 0.50 +0.03 50 0 20 0
28JAN27 12.50 P 0.64 0.64 0.64 0.65 +0.05 50 15 15 +15
28JAN27 13.00 P 0.00 0.00 0.00 0.82 +0.05 50 0 15 0
28JAN27 13.50 P 1.00 1.00 1.00 1.03 +0.07 50 1 1 +1
28JAN27 14.00 P 1.25 1.25 1.25 1.27 +0.08 50 1 1 +1
28JAN27 14.50 P 0.00 0.00 0.00 1.53 +0.09 50 0 15 0
28JAN27 15.00 P 0.00 0.00 0.00 1.82 +0.10 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.12 +0.12 50 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 2.44 +0.14 49 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.80 +0.11 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.17 +0.17 50 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.56 +0.19 49 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.96 +0.08 49 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.39 +0.22 50 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.82 +0.23 50 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.26 +0.25 50 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.71 +0.15 50 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.64 +0.27 50 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.60 +0.29 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.03 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.03 51 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 +0.03 51 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 +0.05 51 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.98 +0.06 51 0 21 0
30MAR27 13.00 P 0.00 0.00 0.00 1.18 +0.07 51 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.41 +0.08 51 0 20 0
30MAR27 14.00 P 1.65 1.65 1.65 1.66 +0.09 51 1 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.93 +0.10 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.22 +0.11 51 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.59 +0.17 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.85 +0.16 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.18 +0.08 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.54 +0.10 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.91 +0.18 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.29 +0.19 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.69 +0.20 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.10 +0.21 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.52 +0.23 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.95 +0.24 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.83 +0.26 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.73 +0.26 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.67 +0.28 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.56 +0.05 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.70 +0.06 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.83 +0.04 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.99 +0.04 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.18 +0.05 52 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.39 +0.07 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.61 +0.08 52 0 8 0
29JUN27 13.50 P 1.86 1.86 1.86 1.89 +0.11 53 15 30 +15
29JUN27 14.00 P 2.11 2.11 2.11 2.16 +0.14 53 15 45 +15
29JUN27 14.50 P 0.00 0.00 0.00 2.44 +0.15 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.75 +0.12 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.09 +0.24 54 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.43 +0.18 54 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.67 +0.11 52 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 4.02 +0.11 52 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.37 +0.21 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.75 +0.22 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.12 +0.22 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.51 +0.11 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.91 +0.24 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.32 +0.24 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.15 +0.26 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.01 +0.26 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.90 +0.28 52 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.88 +0.05 54 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.06 +0.07 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.23 +0.07 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.43 +0.06 54 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.68 +0.11 55 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 1.87 +0.07 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.10 +0.05 53 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.38 +0.11 54 0 50 0
29SEP27 14.00 P 0.00 0.00 0.00 2.69 +0.09 55 0 515 0
29SEP27 14.50 P 2.88 2.88 2.88 2.98 +0.10 55 15 584 +15
29SEP27 15.00 P 0.00 0.00 0.00 3.27 +0.09 54 0 760 0
29SEP27 15.50 P 0.00 0.00 0.00 3.62 +0.12 55 0 866 0
29SEP27 16.00 P 0.00 0.00 0.00 3.89 +0.09 54 0 74 0
29SEP27 16.50 P 0.00 0.00 0.00 4.27 +0.11 55 0 122 0
29SEP27 17.00 P 0.00 0.00 0.00 4.61 +0.13 55 0 168 0
29SEP27 17.50 P 0.00 0.00 0.00 4.96 +0.12 55 0 87 0
29SEP27 18.00 P 0.00 0.00 0.00 5.34 +0.12 55 0 65 0
29SEP27 18.50 P 0.00 0.00 0.00 5.63 +0.19 54 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 6.00 +0.19 54 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.38 +0.20 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.90 +0.14 56 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 7.58 +0.01 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.40 +0.23 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.25 +0.24 54 0 0 0
TOTAL PUT 504 12,092 +358
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$ 5.165
29OCT26 3.50 C 0.00 0.00 0.00 1.67 -0.18 67 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.57 -0.19 59 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.47 -0.19 51 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.37 -0.19 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.27 -0.19 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.17 -0.19 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.07 -0.19 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.97 -0.19 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.87 -0.19 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.77 -0.19 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.67 -0.19 0 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.58 -0.19 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.49 -0.16 37 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.41 -0.15 39 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.33 -0.16 39 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.27 -0.14 41 0 33 0
29OCT26 5.25 C 0.15 0.15 0.14 0.13 -0.12 39 46 151 +40
29OCT26 5.50 C 0.06 0.06 0.06 0.06 -0.07 41 21 320 +20
29OCT26 5.75 C 0.05 0.05 0.03 0.03 -0.03 44 3 154 -2
29OCT26 6.00 C 0.02 0.02 0.02 0.01 -0.02 44 50 259 0
29OCT26 6.25 C 0.01 0.01 0.01 0.01 0.00 53 4 220 -2
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 211 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.28 -0.18 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.18 -0.18 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.09 -0.17 37 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.00 -0.17 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.91 -0.16 40 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.82 -0.16 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.74 -0.15 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.66 -0.15 40 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.59 -0.14 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.53 -0.13 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.45 -0.15 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.40 -0.12 42 0 6 0
27NOV26 5.25 C 0.32 0.32 0.32 0.28 -0.10 43 3 136 0
27NOV26 5.50 C 0.23 0.23 0.23 0.19 -0.08 43 15 150 -15
27NOV26 5.75 C 0.00 0.00 0.00 0.13 -0.06 45 0 50 0
27NOV26 6.00 C 0.08 0.08 0.08 0.08 -0.05 44 3 99 +3
27NOV26 6.25 C 0.00 0.00 0.00 0.05 -0.03 44 0 70 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 164 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 89 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.79 -0.17 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.70 -0.16 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.60 -0.18 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.50 -0.17 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.42 -0.17 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.33 -0.15 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.24 -0.16 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 -0.16 44 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.06 -0.16 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 -0.15 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 -0.16 41 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 -0.15 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 -0.14 42 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 -0.13 42 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.13 42 0 226 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.13 41 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.12 42 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.11 42 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.10 42 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.07 43 0 212 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 104 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.05 43 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.03 45 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 47 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28JAN27 4.20 C 0.00 0.00 0.00 1.12 - 45 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 1.04 -0.14 44 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.96 -0.15 43 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.89 -0.13 43 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.82 -0.13 43 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.76 -0.12 43 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.70 -0.12 43 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.63 -0.12 42 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.58 -0.12 42 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.46 -0.10 42 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.37 -0.08 43 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.29 -0.07 44 0 15 0
28JAN27 6.00 C 0.00 0.00 0.00 0.22 -0.07 43 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.86 -0.17 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.77 -0.17 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.69 -0.16 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.60 -0.17 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.52 -0.16 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.44 -0.16 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.36 -0.16 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.28 -0.16 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.21 -0.15 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 -0.15 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.14 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 -0.12 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 -0.12 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.89 -0.12 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.84 -0.11 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.75 -0.13 42 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 -0.12 42 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.59 -0.11 42 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 -0.10 42 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.41 -0.08 43 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 -0.06 43 0 0 0
30MAR27 6.50 C 0.25 0.25 0.25 0.23 -0.06 43 1 321 -1
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.06 43 0 0 0
30MAR27 7.00 C 0.19 0.19 0.18 0.15 -0.04 43 45 449 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.04 43 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.02 43 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.02 43 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 1.94 -0.16 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.85 -0.16 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.77 -0.16 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.69 -0.16 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.61 -0.16 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.54 -0.15 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.46 -0.16 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.39 -0.15 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.32 -0.15 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.26 -0.14 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.20 -0.13 43 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.15 -0.12 44 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.08 -0.13 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.02 -0.13 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.96 -0.13 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 -0.12 42 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.88 -0.10 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 -0.09 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 -0.06 44 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.59 -0.09 44 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 -0.10 44 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.44 -0.07 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 -0.08 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.34 -0.05 45 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 -0.05 45 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 -0.03 45 0 16 0
29JUN27 7.50 C 0.22 0.22 0.22 0.22 -0.02 45 3 148 -3
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.02 45 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.41 -0.14 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.35 -0.13 42 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.29 -0.13 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.23 -0.13 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.18 -0.12 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.12 -0.13 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.06 -0.13 41 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.01 -0.14 41 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.97 -0.13 42 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 0.86 -0.12 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.77 -0.10 42 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.69 -0.09 42 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.61 -0.09 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.54 -0.08 42 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.50 -0.06 44 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.43 -0.07 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.39 -0.06 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 -0.05 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.27 -0.06 43 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.24 -0.05 43 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
TOTAL CALL 194 8,716 +40
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 60 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 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 +0.01 43 0 130 0
29OCT26 4.80 P 0.03 0.03 0.03 0.05 +0.02 44 1 203 0
29OCT26 4.90 P 0.07 0.07 0.07 0.07 +0.03 42 4 185 0
29OCT26 5.00 P 0.08 0.10 0.08 0.10 +0.04 41 3 208 +3
29OCT26 5.25 P 0.22 0.22 0.22 0.22 +0.08 42 1 211 -1
29OCT26 5.50 P 0.00 0.00 0.00 0.39 +0.11 41 0 138 0
29OCT26 5.75 P 0.00 0.00 0.00 0.60 +0.13 40 0 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.85 +0.16 51 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 1.10 +0.17 61 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 1.36 +0.18 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.61 +0.17 87 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.86 +0.17 96 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.11 +0.18 105 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.36 +0.17 113 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.61 +0.17 120 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.86 +0.17 127 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.11 +0.17 134 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 4.20 P 0.02 0.02 0.02 0.03 +0.01 45 100 123 +100
27NOV26 4.30 P 0.04 0.04 0.04 0.04 +0.01 44 1 5 +1
27NOV26 4.40 P 0.05 0.05 0.05 0.05 +0.01 43 60 70 +60
27NOV26 4.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 29 0
27NOV26 4.60 P 0.09 0.09 0.09 0.08 +0.01 41 4 27 +4
27NOV26 4.70 P 0.00 0.00 0.00 0.12 +0.03 44 0 69 0
27NOV26 4.80 P 0.14 0.14 0.14 0.15 +0.04 44 3 113 +3
27NOV26 4.90 P 0.00 0.00 0.00 0.18 +0.04 43 0 55 0
27NOV26 5.00 P 0.20 0.22 0.20 0.22 +0.05 43 28 80 +28
27NOV26 5.25 P 0.00 0.00 0.00 0.35 +0.08 43 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.51 +0.10 44 0 238 0
27NOV26 5.75 P 0.00 0.00 0.00 0.71 +0.13 47 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 0.91 +0.14 47 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 1.14 +0.15 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.37 +0.15 51 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.61 +0.15 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.86 +0.17 59 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.11 +0.17 64 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.36 +0.17 69 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.61 +0.17 74 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.86 +0.17 79 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.11 +0.17 83 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 43 0 6 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.02 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.02 44 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.02 44 0 53 0
30DEC26 4.40 P 0.10 0.10 0.10 0.11 +0.02 44 4 174 +4
30DEC26 4.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.03 43 0 163 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.03 43 0 321 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.04 43 0 115 0
30DEC26 4.90 P 0.27 0.27 0.27 0.26 +0.04 42 1 141 +1
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.05 43 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.07 43 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 +0.09 43 0 230 0
30DEC26 5.75 P 0.70 0.70 0.70 0.76 +0.09 42 15 15 +12
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.12 45 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 +0.13 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 +0.14 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 +0.15 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.86 +0.15 47 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 +0.17 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 +0.17 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.61 +0.17 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.86 +0.17 62 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.11 +0.17 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.34 +0.15 60 0 10 -2
30DEC26 8.75 P 0.00 0.00 0.00 3.60 +0.17 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.85 +0.17 71 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.10 +0.17 74 0 0 0
28JAN27 4.20 P 0.10 0.10 0.10 0.11 - 44 6 6 -
28JAN27 4.30 P 0.00 0.00 0.00 0.13 +0.03 43 0 1 0
28JAN27 4.40 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.19 +0.04 44 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.22 +0.04 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.25 +0.04 43 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.29 +0.05 43 0 30 0
28JAN27 4.90 P 0.00 0.00 0.00 0.33 +0.05 43 0 0 0
28JAN27 5.00 P 0.36 0.36 0.36 0.38 +0.06 43 3 7 +3
28JAN27 5.25 P 0.00 0.00 0.00 0.51 +0.08 43 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.66 +0.09 43 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.82 +0.09 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.01 +0.10 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.21 +0.11 43 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.43 +0.13 45 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.65 +0.13 45 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.88 +0.14 46 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.12 +0.15 47 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.36 +0.16 49 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.61 +0.17 52 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.86 +0.17 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 +0.02 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 +0.03 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.04 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.04 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.04 43 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.05 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.04 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.04 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.05 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.05 42 0 64 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.07 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 +0.09 43 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 +0.08 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 +0.10 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.31 +0.12 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.50 +0.12 44 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.72 +0.14 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.93 +0.14 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.16 +0.15 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.38 +0.14 44 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.62 +0.15 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.86 +0.16 46 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.11 +0.17 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.34 +0.15 46 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 +0.02 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.12 +0.03 45 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 +0.03 45 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.18 +0.03 45 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.21 +0.04 45 0 10 0
29JUN27 4.00 P 0.21 0.22 0.21 0.24 +0.05 45 2 14 +2
29JUN27 4.10 P 0.00 0.00 0.00 0.27 +0.05 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.30 +0.05 45 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.33 +0.05 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.36 +0.05 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.40 +0.05 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 +0.05 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 +0.05 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 +0.05 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 +0.06 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.78 +0.09 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.90 +0.07 43 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 1.09 +0.10 45 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.22 +0.07 43 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.42 +0.11 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.61 +0.11 44 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.79 +0.10 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.99 +0.10 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.23 +0.13 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.44 +0.13 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.67 +0.14 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.90 +0.14 45 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 3.13 +0.15 45 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.36 +0.03 43 0 24 0
29SEP27 4.30 P 0.00 0.00 0.00 0.41 +0.04 44 0 2 0
29SEP27 4.40 P 0.00 0.00 0.00 0.45 +0.04 44 0 4 0
29SEP27 4.50 P 0.00 0.00 0.00 0.50 +0.06 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.54 +0.05 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 +0.05 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.64 +0.06 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.69 +0.07 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.74 +0.07 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.88 +0.07 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.02 +0.07 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.18 +0.08 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.36 +0.10 45 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.51 +0.08 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.70 +0.09 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.91 +0.11 45 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.07 +0.08 42 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 2.31 +0.12 45 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.48 +0.09 42 0 2 0
29SEP27 7.75 P 0.00 0.00 0.00 2.71 +0.11 43 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.93 +0.12 43 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.18 +0.15 45 0 0 0
TOTAL PUT 236 5,975 +218
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 0.50 +0.01 173 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.45 +0.01 154 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.40 +0.01 136 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.35 +0.01 119 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.30 +0.01 102 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.25 +0.01 86 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.20 +0.01 71 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.15 0.00 56 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29OCT26 1.15 C 0.07 0.07 0.07 0.06 -0.01 37 1 67 +1
29OCT26 1.20 C 0.00 0.00 0.00 0.04 0.00 45 0 50 0
29OCT26 1.25 C 0.03 0.03 0.03 0.02 -0.01 43 7 216 +7
29OCT26 1.30 C 0.00 0.00 0.00 0.01 -0.01 44 0 112 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 66 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 76 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 85 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 94 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 110 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 117 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 124 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 130 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 137 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 143 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 149 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 155 0 49 0
27NOV26 0.70 C 0.00 0.00 0.00 0.50 +0.01 96 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.45 +0.01 85 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.40 +0.01 75 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.36 +0.02 82 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.31 +0.01 71 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.26 +0.01 61 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.17 0.00 50 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.14 0.00 53 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.11 0.00 53 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.08 0.00 50 0 6 0
27NOV26 1.25 C 0.00 0.00 0.00 0.06 0.00 50 0 119 0
27NOV26 1.30 C 0.00 0.00 0.00 0.05 0.00 54 0 34 0
27NOV26 1.35 C 0.00 0.00 0.00 0.03 -0.01 49 0 29 0
27NOV26 1.40 C 0.00 0.00 0.00 0.02 0.00 48 0 28 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 44 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 59 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 68 0 8 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 104 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 90 0 29 0
30DEC26 0.70 C 0.00 0.00 0.00 0.51 +0.02 87 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.46 +0.01 77 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.41 +0.01 68 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.36 +0.01 60 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.32 +0.01 61 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.27 0.00 53 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 0.20 +0.01 54 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 0.00 0.00 0.00 0.11 0.00 50 0 6 0
30DEC26 1.25 C 0.00 0.00 0.00 0.09 0.00 51 0 91 0
30DEC26 1.30 C 0.07 0.07 0.07 0.07 0.00 50 1 93 0
30DEC26 1.35 C 0.00 0.00 0.00 0.05 -0.01 47 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.04 -0.01 48 0 157 0
30DEC26 1.45 C 0.00 0.00 0.00 0.03 -0.01 47 0 63 0
30DEC26 1.50 C 0.03 0.03 0.03 0.02 -0.01 45 1 49 +1
30DEC26 1.55 C 0.00 0.00 0.00 0.01 -0.01 40 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 51 0 18 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 444 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 67 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 81 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 85 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 89 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 96 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 102 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 108 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 113 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 127 0 46 0
28JAN27 0.70 C 0.00 0.00 0.00 0.51 +0.01 72 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.46 +0.01 64 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.42 +0.01 66 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 0.33 +0.01 58 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.29 +0.01 56 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 0.22 +0.01 55 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.18 0.00 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 0.13 -0.01 50 0 0 0
28JAN27 1.25 C 0.11 0.11 0.11 0.11 -0.01 51 2 2 +2
28JAN27 1.30 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
28JAN27 1.45 C 0.06 0.06 0.06 0.06 0.00 54 2 2 +2
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 0.00 0.00 0.00 0.01 0.00 43 0 36 0
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 0.00 57 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.39 +0.01 57 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.35 +0.01 55 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.31 0.00 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 0.25 +0.01 53 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.20 0.00 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 0.13 -0.01 51 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 0.10 0.10 0.10 0.10 -0.01 51 33 62 +33
30MAR27 1.45 C 0.00 0.00 0.00 0.09 0.00 52 0 100 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 0.00 53 0 101 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 0.00 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 0.00 52 0 4 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30MAR27 1.70 C 0.06 0.06 0.06 0.04 0.00 50 50 54 +50
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 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30MAR27 1.90 C 0.03 0.03 0.03 0.01 0.00 42 10 24 +10
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
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 60 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 67 0 41 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 73 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 80 0 111 0
29JUN27 0.70 C 0.00 0.00 0.00 0.53 0.00 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 0.42 +0.01 56 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.35 +0.02 54 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.31 +0.01 51 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 0.25 -0.01 49 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 0.16 +0.01 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.15 +0.01 53 0 1 0
29JUN27 1.45 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.10 -0.01 50 0 1 0
29JUN27 1.60 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
29JUN27 1.70 C 0.00 0.00 0.00 0.07 -0.01 49 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.02 -0.01 40 0 5 0
29JUN27 2.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 0.53 0.53 0.53 0.51 +0.01 54 1 1 0
29SEP27 0.80 C 0.00 0.00 0.00 0.48 +0.01 56 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.44 0.00 54 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.34 0.00 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 0.00 0.00 0.00 0.29 0.00 51 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.25 +0.02 56 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.22 0.00 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 0.19 +0.01 54 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 0.00 53 0 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.14 0.00 54 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.11 0.00 53 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.10 0.00 53 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.09 0.00 52 0 1 0
29SEP27 1.90 C 0.09 0.09 0.09 0.08 0.00 51 3 7 +3
29SEP27 1.95 C 0.00 0.00 0.00 0.07 0.00 50 0 5 0
TOTAL CALL 111 7,279 +109
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 58 0 34 0
29OCT26 1.15 P 0.03 0.03 0.02 0.03 0.00 50 2 115 -1
29OCT26 1.20 P 0.05 0.05 0.05 0.05 0.00 47 2 127 -2
29OCT26 1.25 P 0.00 0.00 0.00 0.08 0.00 45 0 92 0
29OCT26 1.30 P 0.00 0.00 0.00 0.12 -0.01 46 0 56 0
29OCT26 1.35 P 0.00 0.00 0.00 0.17 0.00 58 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.22 0.00 69 0 38 0
29OCT26 1.45 P 0.00 0.00 0.00 0.27 0.00 79 0 60 0
29OCT26 1.50 P 0.00 0.00 0.00 0.31 -0.01 0 0 35 0
29OCT26 1.55 P 0.00 0.00 0.00 0.36 -0.01 0 0 14 -1
29OCT26 1.60 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.51 -0.01 0 0 5 0
29OCT26 1.75 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.61 0.00 0 0 0 -13
29OCT26 1.85 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 -2
29OCT26 1.90 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 -1
29OCT26 1.95 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 0.95 P 0.01 0.01 0.01 0.01 0.00 53 30 73 +30
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 55 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 53 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 -0.01 49 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.06 -0.01 49 0 149 0
27NOV26 1.20 P 0.07 0.07 0.07 0.10 0.00 58 2 32 +2
27NOV26 1.25 P 0.11 0.11 0.11 0.12 0.00 52 1 50 +1
27NOV26 1.30 P 0.00 0.00 0.00 0.15 0.00 50 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.20 +0.01 59 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.24 +0.01 60 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.28 0.00 58 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.32 0.00 54 0 13 0
27NOV26 1.55 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.41 -0.02 0 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.81 -0.01 0 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 58 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 58 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 56 0 11 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 0.00 52 0 108 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 0.00 53 0 108 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 -0.01 52 0 27 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 -0.01 49 0 234 0
30DEC26 1.25 P 0.00 0.00 0.00 0.14 0.00 50 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 0.00 51 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.25 -0.01 52 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 0.33 -0.01 50 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 -0.01 55 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 -0.01 51 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 -0.01 54 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 -0.01 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.57 -0.01 61 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.62 0.00 65 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.66 -0.01 0 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.71 -0.01 0 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.76 -0.01 0 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.81 -0.01 0 0 22 -13
30DEC26 2.10 P 0.00 0.00 0.00 0.91 0.00 0 0 5 0
30DEC26 2.20 P 0.00 0.00 0.00 1.01 0.00 0 0 0 -10
30DEC26 2.30 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.72 0.00 116 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.62 0.00 143 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.71 -0.01 0 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 56 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 55 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.08 -0.01 50 0 24 0
28JAN27 1.15 P 0.00 0.00 0.00 0.11 0.00 53 0 17 0
28JAN27 1.20 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.16 -0.01 51 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 0.00 52 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.35 -0.01 54 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 0.00 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 0.53 -0.01 58 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 0.01 -0.01 48 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 -0.01 51 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 -0.01 51 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 0.00 0.00 0.00 0.07 -0.01 51 0 112 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 -0.01 51 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 -0.01 51 0 50 0
30MAR27 1.15 P 0.00 0.00 0.00 0.14 0.00 53 0 46 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 -0.01 50 0 5 0
30MAR27 1.25 P 0.00 0.00 0.00 0.19 -0.01 51 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.22 -0.01 50 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.26 0.00 52 0 6 0
30MAR27 1.40 P 0.00 0.00 0.00 0.30 +0.01 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.34 +0.01 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.37 -0.01 52 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 0.59 -0.01 56 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 0.68 -0.01 56 0 3 0
30MAR27 1.90 P 0.00 0.00 0.00 0.73 -0.01 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.78 0.00 61 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 0.92 -0.01 60 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 0.00 67 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.61 -0.01 0 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 1.81 -0.01 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.31 -0.01 0 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 53 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 0.08 -0.01 51 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 0.00 51 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 -0.01 51 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 -0.01 50 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.17 0.00 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 0.25 -0.01 49 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.29 -0.01 51 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 0.00 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.57 -0.01 54 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 0.70 -0.01 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.75 0.00 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.79 -0.01 55 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 0.93 -0.01 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.03 0.00 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.12 -0.01 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.22 0.00 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 0.03 -0.01 51 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.04 -0.01 51 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 0.00 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 0.43 -0.01 52 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.47 -0.01 53 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 56 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 0.00 55 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.77 0.00 56 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.81 0.00 55 0 0 0
TOTAL PUT 37 4,609 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 18.090
16OCT26 13.50 C 0.00 0.00 0.00 4.59 -0.97 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 4.34 -0.97 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 4.09 -0.97 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 3.84 -0.97 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 3.59 -0.97 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 3.34 -0.97 0 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 3.09 -0.97 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 2.84 -0.97 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 2.59 -0.97 0 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 2.34 -0.97 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 2.09 -0.97 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 1.85 -0.96 71 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 1.60 -0.97 62 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 1.36 -0.96 63 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 1.13 -0.94 64 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.91 -0.92 63 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.73 -0.86 68 0 0 0
16OCT26 17.75 C 0.58 0.58 0.58 0.54 -0.82 64 2 2 +2
16OCT26 18.00 C 0.00 0.00 0.00 0.39 -0.76 64 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.26 -0.70 61 0 17 0
16OCT26 18.50 C 0.19 0.19 0.19 0.17 -0.58 61 2 15 0
16OCT26 18.75 C 0.00 0.00 0.00 0.11 -0.48 63 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.38 64 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.04 -0.29 64 0 29 0
16OCT26 19.50 C 0.12 0.12 0.12 0.02 -0.22 62 3 0 -3
16OCT26 19.75 C 0.00 0.00 0.00 0.01 -0.17 62 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.11 70 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.05 84 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 87 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 110 0 70 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 242 0 450 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 4.10 -0.97 0 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 3.85 -0.97 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 3.60 -0.97 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 3.35 -0.97 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 3.10 -0.97 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 2.86 -0.97 51 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 2.61 -0.97 46 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 2.37 -0.96 48 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 2.13 -0.95 48 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 1.90 -0.94 48 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 1.68 -0.92 49 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 1.46 -0.91 48 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 1.26 -0.88 48 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 1.07 -0.84 48 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.90 -0.80 48 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.75 -0.75 49 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.61 -0.69 49 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.50 -0.63 50 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.39 -0.58 49 0 15 0
23OCT26 18.75 C 0.00 0.00 0.00 0.31 -0.48 49 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.24 -0.42 50 0 15 0
23OCT26 19.25 C 0.00 0.00 0.00 0.18 -0.38 49 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.13 -0.33 49 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.10 -0.26 49 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.07 -0.22 49 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.04 -0.15 50 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.09 51 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 -0.06 51 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 725 0
29OCT26 13.50 C 0.00 0.00 0.00 4.61 -0.97 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.11 -0.97 46 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.62 -0.97 52 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.14 -0.96 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.68 -0.93 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.24 -0.90 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.83 -0.86 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.45 -0.82 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.13 -0.74 54 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 0.86 -0.66 55 0 181 0
29OCT26 18.50 C 0.00 0.00 0.00 0.64 -0.60 55 0 23 0
29OCT26 19.00 C 0.00 0.00 0.00 0.46 -0.46 55 0 0 0
29OCT26 19.50 C 0.46 0.46 0.32 0.32 -0.38 55 4 18 -1
29OCT26 20.00 C 0.00 0.00 0.00 0.22 -0.30 55 0 106 0
29OCT26 21.00 C 0.00 0.00 0.00 0.10 -0.18 55 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.10 55 0 235 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 198 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.70 -0.95 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.26 -0.92 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.89 -0.82 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.37 -0.89 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.97 -0.86 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.59 -0.83 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.24 -0.79 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.93 -0.74 52 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.64 -0.69 52 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 1.39 -0.58 52 0 15 0
27NOV26 18.50 C 1.15 1.15 1.15 1.16 -0.60 52 8 33 +8
27NOV26 19.00 C 0.00 0.00 0.00 0.97 -0.50 52 0 8 0
27NOV26 19.50 C 1.02 1.02 1.02 0.80 -0.43 52 4 19 +4
27NOV26 20.00 C 0.00 0.00 0.00 0.67 -0.39 53 0 99 0
27NOV26 21.00 C 0.00 0.00 0.00 0.43 -0.33 52 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.28 -0.24 52 0 65 0
27NOV26 23.00 C 0.30 0.30 0.30 0.17 -0.18 52 15 101 0
27NOV26 24.00 C 0.14 0.14 0.14 0.11 -0.12 53 15 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 -0.08 53 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 4.86 -0.91 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.43 -0.90 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.02 -0.88 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.63 -0.85 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.32 -0.77 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.92 -0.79 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.60 -0.76 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.31 -0.71 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.05 -0.66 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.80 -0.62 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.59 -0.57 51 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 1.41 -0.50 52 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 -0.48 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.04 -0.43 51 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 0.78 -0.39 51 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 -0.32 51 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 -0.26 51 0 319 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 -0.20 51 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 -0.16 51 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.12 51 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.10 51 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.07 51 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
28JAN27 14.00 C 0.00 0.00 0.00 4.62 -0.86 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.24 -0.83 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.87 -0.81 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.53 -0.78 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.20 -0.75 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.90 -0.72 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.62 -0.68 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.36 -0.65 51 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.11 -0.66 51 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 1.92 -0.57 52 0 2 0
28JAN27 19.00 C 0.00 0.00 0.00 1.69 -0.55 51 0 35 0
28JAN27 19.50 C 1.70 1.70 1.50 1.53 -0.50 52 140 350 +140
28JAN27 20.00 C 0.00 0.00 0.00 1.34 -0.50 51 0 45 0
28JAN27 21.00 C 0.00 0.00 0.00 1.09 -0.41 52 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.85 -0.35 52 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.66 -0.29 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.51 -0.24 52 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.38 -0.21 51 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.30 -0.16 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.22 -0.14 51 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.17 -0.11 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.34 -0.84 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.97 -0.82 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.62 -0.80 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.29 -0.77 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.98 -0.73 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.68 -0.71 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.40 -0.68 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.13 -0.65 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.89 -0.62 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.67 -0.57 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.46 -0.54 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.24 -0.53 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.05 -0.50 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.90 -0.45 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.60 -0.45 52 0 0 0
30MAR27 22.00 C 1.56 1.56 1.56 1.35 -0.38 52 6 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.12 -0.33 52 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 0.93 -0.29 52 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.75 -0.27 51 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 0.64 -0.21 52 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 -0.20 51 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 -0.17 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.36 -0.13 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.12 51 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.10 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 -0.08 51 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.07 51 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.06 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 5.83 -0.82 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.50 -0.80 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.19 -0.78 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.89 -0.76 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.60 -0.74 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.28 -0.77 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.07 -0.70 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.83 -0.67 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.58 -0.66 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.38 -0.63 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.16 -0.55 53 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 2.96 -0.54 53 0 6 0
29JUN27 19.50 C 0.00 0.00 0.00 2.79 -0.56 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.62 -0.54 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.32 -0.44 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.04 -0.43 53 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 1.81 -0.39 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.60 -0.34 54 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.41 -0.35 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.23 -0.33 54 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.08 -0.29 54 0 1,508 0
29JUN27 28.00 C 0.00 0.00 0.00 0.94 -0.28 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 0.81 -0.27 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.73 -0.21 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.62 -0.22 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.56 -0.18 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.48 -0.17 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.43 -0.15 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.38 -0.13 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.33 -0.12 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.16 -0.79 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.84 -0.80 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.54 -0.79 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.27 -0.76 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.01 -0.74 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.75 -0.74 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.52 -0.71 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.25 -0.72 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.02 -0.73 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.81 -0.63 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.62 -0.62 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.45 -0.58 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.27 -0.56 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.11 -0.55 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.81 -0.50 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 2.57 -0.46 54 0 200 0
29SEP27 23.00 C 0.00 0.00 0.00 2.31 -0.48 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.10 -0.45 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.86 -0.46 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.68 -0.41 53 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.55 -0.33 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.37 -0.35 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.28 -0.31 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.14 -0.31 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.01 -0.31 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.92 -0.27 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.85 -0.24 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.77 -0.23 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.68 -0.22 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.62 -0.20 53 0 0 0
TOTAL CALL 199 36,756 +150
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.03 65 0 0 0
16OCT26 17.25 P 0.05 0.05 0.05 0.06 +0.04 61 80 80 +80
16OCT26 17.50 P 0.10 0.10 0.10 0.11 +0.08 61 20 20 +20
16OCT26 17.75 P 0.13 0.13 0.13 0.18 +0.13 61 3 3 +3
16OCT26 18.00 P 0.23 0.23 0.23 0.28 +0.19 60 7 7 +7
16OCT26 18.25 P 0.00 0.00 0.00 0.41 +0.27 60 0 74 0
16OCT26 18.50 P 0.30 0.30 0.29 0.57 +0.37 60 39 68 +39
16OCT26 18.75 P 0.00 0.00 0.00 0.74 +0.46 56 0 3 0
16OCT26 19.00 P 0.00 0.00 0.00 0.97 +0.56 62 0 80 0
16OCT26 19.25 P 0.00 0.00 0.00 1.19 +0.66 60 0 15 0
16OCT26 19.50 P 0.00 0.00 0.00 1.43 +0.73 64 0 19 0
16OCT26 19.75 P 0.00 0.00 0.00 1.67 +0.81 65 0 55 0
16OCT26 20.00 P 0.00 0.00 0.00 1.91 +0.85 0 0 17 0
16OCT26 20.50 P 0.00 0.00 0.00 2.41 +0.92 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.91 +0.95 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 3.41 +0.97 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 3.91 +0.97 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 4.41 +0.97 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 4.91 +0.97 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 5.41 +0.97 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 5.91 +0.97 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 6.41 +0.97 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 6.91 +0.97 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 7.41 +0.97 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 7.91 +0.97 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 8.41 +0.97 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 8.91 +0.97 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 9.41 +0.97 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 9.91 +0.97 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 10.41 +0.97 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 10.91 +0.97 0 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.08 +0.05 50 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.11 +0.06 49 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.16 +0.09 49 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.22 +0.13 49 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.30 +0.17 49 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.39 +0.21 48 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.50 +0.26 48 0 2 0
23OCT26 18.25 P 0.00 0.00 0.00 0.63 +0.32 48 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.78 +0.38 48 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.94 +0.44 48 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 1.13 +0.51 49 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 1.32 +0.56 49 0 15 0
23OCT26 19.50 P 0.00 0.00 0.00 1.52 +0.61 48 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 1.74 +0.67 48 0 15 0
23OCT26 20.00 P 0.00 0.00 0.00 1.97 +0.72 49 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 2.43 +0.82 47 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 2.92 +0.89 50 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 3.41 +0.92 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 3.91 +0.95 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 4.41 +0.96 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 4.91 +0.97 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 5.41 +0.97 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 5.91 +0.97 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 6.41 +0.97 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 6.91 +0.97 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 7.41 +0.97 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 7.91 +0.97 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 8.41 +0.97 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 8.91 +0.97 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 9.41 +0.97 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 9.91 +0.97 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 10.41 +0.97 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 10.91 +0.97 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 +0.03 55 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.13 +0.06 55 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.22 +0.11 55 0 22 0
29OCT26 17.00 P 0.24 0.33 0.24 0.35 +0.16 55 8 108 +3
29OCT26 17.50 P 0.00 0.00 0.00 0.52 +0.23 54 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 0.74 +0.31 54 0 133 0
29OCT26 18.50 P 0.79 0.79 0.79 1.01 +0.39 54 15 62 +15
29OCT26 19.00 P 0.93 0.93 0.93 1.34 +0.48 54 12 131 +12
29OCT26 19.50 P 0.00 0.00 0.00 1.70 +0.55 54 0 17 0
29OCT26 20.00 P 0.00 0.00 0.00 2.10 +0.66 54 0 20,030 0
29OCT26 21.00 P 0.00 0.00 0.00 2.98 +0.79 54 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.93 +0.88 54 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 4.91 +0.93 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.93 +0.91 73 0 3 -81
29OCT26 25.00 P 0.00 0.00 0.00 6.91 +0.97 0 0 0 -355
29OCT26 26.00 P 0.00 0.00 0.00 7.91 +0.97 0 0 0 -15
29OCT26 27.00 P 0.00 0.00 0.00 8.91 +0.97 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.91 +0.89 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.91 +0.97 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.94 +1.00 124 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.91 +0.97 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.91 +0.97 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.91 +0.97 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.91 +0.97 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.91 +0.97 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 17.91 +0.97 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 +0.05 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.23 +0.08 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.33 +0.11 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.46 +0.16 53 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.60 +0.19 52 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.77 +0.23 52 0 14 0
27NOV26 17.50 P 0.00 0.00 0.00 0.98 +0.26 52 0 110 0
27NOV26 18.00 P 1.15 1.15 1.15 1.22 +0.33 51 16 91 0
27NOV26 18.50 P 0.00 0.00 0.00 1.50 +0.38 52 0 59 0
27NOV26 19.00 P 0.00 0.00 0.00 1.80 +0.43 51 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 2.07 +0.42 49 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.49 +0.53 52 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 3.27 +0.65 52 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 4.12 +0.74 52 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 5.02 +0.81 52 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.96 +0.86 52 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.93 +0.91 52 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 7.91 +0.93 0 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 8.91 +0.96 0 0 0 -180
27NOV26 28.00 P 0.00 0.00 0.00 9.91 +0.89 0 0 0 -450
27NOV26 29.00 P 0.00 0.00 0.00 10.91 +0.97 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.94 +1.00 78 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.91 +0.97 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.92 +0.98 80 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.92 +0.98 84 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.91 +0.97 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.91 +0.97 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 17.91 +0.97 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.06 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.07 51 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 +0.09 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.12 51 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 +0.15 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 +0.17 51 0 98 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 +0.23 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 +0.23 51 0 0 0
30DEC26 17.50 P 1.12 1.35 1.12 1.35 +0.30 51 6 16 +2
30DEC26 18.00 P 0.00 0.00 0.00 1.58 +0.34 50 0 255 0
30DEC26 18.50 P 0.00 0.00 0.00 1.89 +0.42 51 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 +0.42 51 0 107 0
30DEC26 19.50 P 0.00 0.00 0.00 2.41 +0.39 48 0 117 0
30DEC26 20.00 P 0.00 0.00 0.00 2.82 +0.51 51 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.44 +0.41 47 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 4.35 +0.67 51 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 5.20 +0.73 51 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 6.09 +0.79 51 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 7.01 +0.83 50 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.96 +0.87 50 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.93 +0.90 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.92 +0.90 52 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.91 +0.95 0 0 0 -30
30DEC26 30.00 P 0.00 0.00 0.00 11.94 +1.00 63 0 0 -15
30DEC26 31.00 P 0.00 0.00 0.00 12.91 +0.97 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.92 +0.98 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.92 +0.98 68 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.91 +0.97 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.91 +0.97 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.91 +0.97 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.40 +0.10 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.52 +0.13 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.65 +0.15 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.79 +0.16 51 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.96 +0.19 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.15 +0.22 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.35 +0.25 50 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.60 +0.30 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.85 +0.33 51 0 6 0
28JAN27 18.50 P 0.00 0.00 0.00 2.13 +0.38 50 0 45 0
28JAN27 19.00 P 0.00 0.00 0.00 2.43 +0.42 51 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 2.75 +0.45 51 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 3.02 +0.43 49 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 3.81 +0.58 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.58 +0.64 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.39 +0.70 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.25 +0.75 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.19 +0.85 53 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 8.06 +0.84 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 9.00 +0.87 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.96 +0.90 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 +0.14 51 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.71 +0.16 52 0 2 0
30MAR27 14.50 P 0.85 0.85 0.85 0.85 +0.19 52 15 15 +15
30MAR27 15.00 P 0.00 0.00 0.00 1.00 +0.19 51 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 +0.25 52 0 206 0
30MAR27 16.00 P 0.00 0.00 0.00 1.41 +0.27 52 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.57 +0.25 51 0 15 0
30MAR27 17.00 P 1.80 1.80 1.80 1.84 +0.31 52 1 30 +1
30MAR27 17.50 P 1.99 1.99 1.99 2.02 +0.28 50 2 47 +2
30MAR27 18.00 P 0.00 0.00 0.00 2.29 +0.31 50 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 2.57 +0.35 50 0 47 0
30MAR27 19.00 P 0.00 0.00 0.00 2.90 +0.41 51 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 3.19 +0.43 51 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.43 +0.40 49 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 4.20 +0.47 50 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 +0.62 51 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.74 +0.66 51 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 6.55 +0.70 51 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 7.40 +0.75 51 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 8.28 +0.78 51 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 9.17 +0.81 51 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 10.10 +0.85 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.03 +0.87 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.99 +0.89 51 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 13.00 +0.96 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.93 +0.93 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.92 +0.95 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.91 +0.96 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.91 +0.97 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.91 +0.97 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.06 +0.16 54 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.24 +0.19 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.39 +0.18 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.58 +0.18 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.79 +0.21 53 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.01 +0.24 53 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 2.25 +0.26 53 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.49 +0.26 53 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.77 +0.32 53 0 22 0
29JUN27 18.00 P 0.00 0.00 0.00 3.04 +0.32 53 0 27 0
29JUN27 18.50 P 0.00 0.00 0.00 3.34 +0.39 53 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.64 +0.41 53 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.94 +0.41 53 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.29 +0.41 53 0 20 0
29JUN27 21.00 P 0.00 0.00 0.00 4.96 +0.44 53 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.65 +0.53 53 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 6.45 +0.63 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.16 +0.60 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.95 +0.64 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.77 +0.66 53 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.70 +0.79 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 10.61 +0.85 56 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 11.37 +0.76 53 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 12.27 +0.78 53 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 13.25 +0.87 55 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 14.12 +0.84 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.06 +0.85 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.01 +0.87 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.98 +0.90 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.95 +0.91 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.42 +0.17 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.62 +0.18 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.82 +0.19 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.05 +0.28 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.28 +0.24 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.52 +0.26 54 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.76 +0.25 54 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 3.04 +0.28 54 0 75 0
29SEP27 17.50 P 0.00 0.00 0.00 3.30 +0.28 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.61 +0.34 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.88 +0.35 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.22 +0.37 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.54 +0.41 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.76 +0.31 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.43 +0.35 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.12 +0.45 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.98 +0.48 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.61 +0.53 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.39 +0.56 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.20 +0.61 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.00 +0.40 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.85 +0.65 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.71 +0.69 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.57 +0.69 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.46 +0.72 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.37 +0.76 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.27 +0.76 53 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 16.20 +0.79 53 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 17.14 +0.82 53 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 18.08 +0.84 53 0 0 0
TOTAL PUT 224 41,310 -927
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 107.400
16OCT26 84.00 C 0.00 0.00 0.00 24.12 -1.60 246 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 23.09 -1.63 234 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 22.06 -1.66 222 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 21.03 -1.69 210 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 19.99 -1.73 198 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 18.97 -1.75 188 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 17.42 -2.30 84 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 16.91 -1.81 165 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 15.42 -2.30 73 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 14.42 -2.30 68 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 13.42 -2.31 63 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 12.42 -2.31 58 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 11.42 -2.31 53 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 10.42 -2.31 49 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 9.42 -2.31 44 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 8.42 -2.31 39 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 7.42 -2.31 34 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 6.42 -2.31 30 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 5.43 -2.30 31 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 4.45 -2.28 30 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 3.50 -2.25 30 0 7 0
16OCT26 105.00 C 0.00 0.00 0.00 2.69 -2.09 34 0 31 0
16OCT26 106.00 C 0.00 0.00 0.00 1.88 -1.97 32 0 34 0
16OCT26 107.00 C 1.45 1.45 1.45 1.22 -1.85 31 14 76 -14
16OCT26 108.00 C 0.00 0.00 0.00 0.71 -1.55 30 0 32 0
16OCT26 109.00 C 0.88 0.88 0.39 0.38 -1.19 30 88 89 +65
16OCT26 110.00 C 0.00 0.00 0.00 0.19 -0.85 30 0 32 0
16OCT26 111.00 C 0.00 0.00 0.00 0.08 -0.57 30 0 8 0
16OCT26 112.00 C 0.00 0.00 0.00 0.04 -0.33 31 0 17 0
16OCT26 113.00 C 0.00 0.00 0.00 0.02 -0.18 33 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.09 34 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 20.05 -1.73 94 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 19.03 -1.75 89 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 18.00 -1.78 83 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 16.97 -1.81 78 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 15.94 -1.84 73 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 14.47 -2.31 0 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 13.48 -2.30 31 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 12.48 -2.30 28 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 11.48 -2.31 25 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 10.48 -2.31 23 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 9.49 -2.30 24 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 8.51 -2.29 25 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 7.54 -2.27 25 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 6.59 -2.24 25 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 5.67 -2.19 25 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 4.80 -2.12 25 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 3.98 -2.03 25 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 3.23 -1.90 25 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 2.61 -1.70 26 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 2.01 -1.60 26 0 0 0
23OCT26 108.00 C 2.19 2.19 2.19 1.48 -1.43 25 15 15 +15
23OCT26 109.00 C 1.54 1.54 1.54 1.10 -1.19 25 15 14 -15
23OCT26 110.00 C 0.00 0.00 0.00 0.79 -0.98 26 0 15 0
23OCT26 111.00 C 0.00 0.00 0.00 0.53 -0.80 25 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 0.36 -0.63 25 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 0.23 -0.48 25 0 1 0
23OCT26 114.00 C 0.00 0.00 0.00 0.15 -0.35 25 0 5 0
23OCT26 115.00 C 0.00 0.00 0.00 0.09 -0.25 25 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 0.06 -0.16 26 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.03 -0.11 25 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.02 -0.07 26 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 25.76 -1.56 96 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 23.19 -1.63 85 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.62 -1.70 75 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.05 -1.78 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.03 -2.30 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.54 -2.30 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 10.09 -2.27 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.73 -2.19 25 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 5.56 -2.03 25 0 85 0
29OCT26 105.00 C 0.00 0.00 0.00 3.76 -1.70 26 0 180 0
29OCT26 107.50 C 3.00 3.66 2.70 2.26 -1.48 25 18 212 +16
29OCT26 110.00 C 1.72 2.23 1.21 1.24 -1.02 25 125 297 +10
29OCT26 112.50 C 1.09 1.09 0.60 0.62 -0.65 25 28 324 +10
29OCT26 115.00 C 0.54 0.54 0.54 0.28 -0.35 25 30 198 +30
29OCT26 117.50 C 0.00 0.00 0.00 0.11 -0.18 25 0 235 0
29OCT26 120.00 C 0.10 0.11 0.10 0.04 -0.08 25 43 197 +39
29OCT26 122.50 C 0.00 0.00 0.00 0.02 -0.03 27 0 232 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 140 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.85 -1.47 67 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.28 -1.63 59 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.72 -1.70 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.16 -1.71 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.17 -2.29 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.77 -2.24 26 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 10.45 -2.18 26 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 8.31 -2.04 26 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 6.41 -1.84 27 0 92 0
27NOV26 105.00 C 0.00 0.00 0.00 4.80 -1.64 27 0 228 0
27NOV26 107.50 C 3.35 3.35 3.35 3.35 -1.48 26 20 102 0
27NOV26 110.00 C 3.21 3.21 2.32 2.35 -0.97 27 66 156 +8
27NOV26 112.50 C 1.76 1.76 1.76 1.57 -0.87 27 15 146 0
27NOV26 115.00 C 1.42 1.42 1.42 1.01 -0.64 26 15 75 +4
27NOV26 117.50 C 0.85 0.85 0.85 0.63 -0.44 26 10 101 +10
27NOV26 120.00 C 0.00 0.00 0.00 0.38 -0.30 26 0 95 0
27NOV26 122.50 C 0.00 0.00 0.00 0.22 -0.20 26 0 186 0
27NOV26 125.00 C 0.24 0.24 0.24 0.13 -0.12 26 9 101 0
27NOV26 127.50 C 0.00 0.00 0.00 0.07 -0.08 26 0 31 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 35.85 -1.53 74 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.36 -1.52 70 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.87 -1.52 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.39 -1.50 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.85 -1.55 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.28 -1.63 49 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 20.73 -1.69 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.19 -1.75 39 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 15.24 -2.26 26 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 12.91 -2.20 26 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 10.73 -2.10 26 0 765 0
30DEC26 100.00 C 0.00 0.00 0.00 8.73 -1.98 26 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 7.11 -1.68 27 0 55 0
30DEC26 105.00 C 0.00 0.00 0.00 5.55 -1.57 26 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 4.14 -1.47 25 0 23 0
30DEC26 110.00 C 3.59 3.59 3.33 3.32 -1.08 26 24 70 +15
30DEC26 112.50 C 2.47 2.47 2.47 2.49 -0.91 26 8 127 +7
30DEC26 115.00 C 0.00 0.00 0.00 1.85 -0.72 26 0 276 0
30DEC26 117.50 C 1.70 1.70 1.70 1.36 -0.64 26 10 51 0
30DEC26 120.00 C 0.00 0.00 0.00 0.99 -0.52 26 0 227 0
30DEC26 122.50 C 0.00 0.00 0.00 0.71 -0.42 26 0 185 0
30DEC26 125.00 C 0.90 0.90 0.75 0.50 -0.33 26 2 524 -1
30DEC26 127.50 C 0.00 0.00 0.00 0.34 -0.25 26 0 229 0
30DEC26 130.00 C 0.00 0.00 0.00 0.23 -0.19 26 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.16 -0.14 26 0 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.11 -0.09 26 0 55 0
30DEC26 137.50 C 0.00 0.00 0.00 0.07 -0.07 26 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.05 -0.05 26 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.03 -0.04 26 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 29 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 25.85 -1.55 48 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 23.29 -1.63 43 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 20.75 -1.67 39 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 18.25 -1.74 35 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.38 -2.12 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 13.17 -2.12 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 11.13 -2.00 26 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.31 -1.84 26 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 7.82 -1.56 27 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 6.43 -1.47 27 0 32 0
28JAN27 107.50 C 5.22 5.22 5.22 5.21 -1.28 27 15 57 +15
28JAN27 110.00 C 0.00 0.00 0.00 4.19 -1.10 26 0 15 0
28JAN27 112.50 C 0.00 0.00 0.00 3.39 -0.93 26 0 2 0
28JAN27 115.00 C 0.00 0.00 0.00 2.66 -0.83 26 0 2 0
28JAN27 117.50 C 2.40 2.40 2.40 2.12 -0.69 27 20 48 +20
28JAN27 120.00 C 0.00 0.00 0.00 1.65 -0.59 26 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 1.28 -0.52 26 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 0.97 -0.44 26 0 3 0
28JAN27 127.50 C 0.00 0.00 0.00 0.73 -0.35 26 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.54 -0.27 26 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.40 -0.22 26 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 25.86 -1.55 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.39 -1.57 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.97 -1.59 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.67 -1.32 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.05 -2.03 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.14 -1.92 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.40 -1.81 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.84 -1.58 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.28 -1.68 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.98 -1.44 26 0 45 0
30MAR27 107.50 C 0.00 0.00 0.00 6.82 -1.34 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 5.85 -1.15 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 4.95 -1.08 26 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 4.22 -0.91 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.55 -0.85 26 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 2.98 -0.73 26 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 2.49 -0.65 26 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.13 -0.50 27 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.76 -0.51 27 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.43 -0.46 27 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.19 -0.37 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 0.95 -0.34 27 0 19 0
30MAR27 137.50 C 0.00 0.00 0.00 0.79 -0.27 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.63 -0.24 27 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.51 -0.20 27 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.41 -0.17 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.33 -0.14 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.26 -0.11 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.21 -0.10 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.13 -0.07 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 26.02 -1.61 31 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.75 -1.21 29 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.60 -1.02 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.54 -1.13 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.68 -1.76 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.87 -1.85 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.34 -1.70 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.85 -1.69 26 0 0 0
29JUN27 102.50 C 11.80 11.80 11.80 11.55 -1.14 26 5 9 +5
29JUN27 105.00 C 0.00 0.00 0.00 9.97 -1.81 26 0 17 0
29JUN27 107.50 C 0.00 0.00 0.00 8.89 -1.32 26 0 17 0
29JUN27 110.00 C 0.00 0.00 0.00 8.11 -1.31 26 0 46 0
29JUN27 112.50 C 0.00 0.00 0.00 6.97 -1.14 26 0 46 0
29JUN27 115.00 C 0.00 0.00 0.00 6.12 -1.10 26 0 19 0
29JUN27 117.50 C 0.00 0.00 0.00 5.40 -0.96 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 4.69 -0.95 26 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 4.15 -0.77 26 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 3.71 -0.65 27 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.22 -0.63 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.78 -0.65 26 0 62 0
29JUN27 132.50 C 0.00 0.00 0.00 2.41 -0.58 26 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.08 -0.51 26 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 1.77 -0.49 26 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.54 -0.40 26 0 61 0
29JUN27 142.50 C 0.00 0.00 0.00 1.31 -0.38 26 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.12 -0.34 26 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 0.97 -0.27 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 0.81 -0.27 26 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.70 -0.22 26 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.59 -0.20 26 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 26.83 -0.88 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.88 -0.92 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.98 -0.98 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.18 -1.01 27 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 19.73 -0.79 28 0 400 0
29SEP27 95.00 C 0.00 0.00 0.00 18.02 -0.89 27 0 50 0
29SEP27 97.50 C 0.00 0.00 0.00 16.29 -1.66 27 0 749 0
29SEP27 100.00 C 0.00 0.00 0.00 14.70 -1.77 26 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 13.45 -1.63 26 0 40 0
29SEP27 105.00 C 0.00 0.00 0.00 12.24 -1.19 27 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 11.18 -1.04 27 0 5 0
29SEP27 110.00 C 10.59 10.59 10.59 10.43 -0.68 27 1 28 +1
29SEP27 112.50 C 0.00 0.00 0.00 9.22 -0.83 27 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 8.34 -0.81 27 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 7.53 -0.74 27 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 6.82 -0.65 27 0 37 0
29SEP27 122.50 C 0.00 0.00 0.00 6.11 -0.65 27 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 5.52 -0.65 27 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 5.00 -0.59 27 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 4.56 -0.35 27 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 4.12 -0.38 27 0 4 0
29SEP27 135.00 C 0.00 0.00 0.00 3.69 -0.38 27 0 50 0
29SEP27 137.50 C 0.00 0.00 0.00 3.26 -0.37 27 0 10 0
29SEP27 140.00 C 0.00 0.00 0.00 2.95 -0.27 27 0 15 0
29SEP27 142.50 C 0.00 0.00 0.00 2.63 -0.27 27 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.31 -0.27 27 0 20 0
TOTAL CALL 596 12,351 +240
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 51 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 41 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
16OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
16OCT26 103.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 134 0
16OCT26 104.00 P 0.08 0.08 0.08 0.08 +0.05 30 1 88 0
16OCT26 105.00 P 0.00 0.00 0.00 0.20 +0.14 30 0 42 0
16OCT26 106.00 P 0.44 0.44 0.44 0.40 +0.27 30 31 54 +25
16OCT26 107.00 P 0.43 0.43 0.43 0.74 +0.48 29 24 23 +5
16OCT26 108.00 P 0.00 0.00 0.00 1.25 +0.76 29 0 42 0
16OCT26 109.00 P 1.12 1.12 1.12 1.90 +1.09 27 15 17 +15
16OCT26 110.00 P 0.00 0.00 0.00 2.75 +1.48 29 0 316 0
16OCT26 111.00 P 0.00 0.00 0.00 3.67 +1.80 30 0 27 0
16OCT26 112.00 P 0.00 0.00 0.00 4.62 +2.00 30 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 5.60 +2.13 0 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 6.60 +2.23 0 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 7.60 +2.27 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 8.60 +2.29 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 9.60 +2.30 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 10.60 +2.30 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 11.60 +2.30 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 12.60 +2.30 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 13.60 +2.30 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 14.60 +2.30 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 15.60 +2.30 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 16.60 +2.30 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 17.60 +2.30 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 18.60 +2.30 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 19.60 +1.78 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 20.60 +1.75 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 21.60 +1.72 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 22.60 - 0 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
23OCT26 100.00 P 0.12 0.12 0.12 0.06 +0.03 25 2 2 +2
23OCT26 101.00 P 0.00 0.00 0.00 0.12 +0.07 26 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 0.20 +0.12 25 0 0 0
23OCT26 103.00 P 0.23 0.23 0.23 0.32 +0.19 25 1 6 +1
23OCT26 104.00 P 0.47 0.47 0.47 0.51 +0.29 25 2 3 +2
23OCT26 105.00 P 0.00 0.00 0.00 0.74 +0.39 25 0 2 0
23OCT26 106.00 P 0.82 0.82 0.82 1.06 +0.53 25 8 9 +8
23OCT26 107.00 P 1.14 1.14 1.14 1.46 +0.68 25 8 8 +8
23OCT26 108.00 P 1.46 1.70 1.46 1.95 +0.86 24 39 45 0
23OCT26 109.00 P 0.00 0.00 0.00 2.54 +1.07 24 0 6 0
23OCT26 110.00 P 0.00 0.00 0.00 3.22 +1.27 24 0 15 0
23OCT26 111.00 P 0.00 0.00 0.00 4.05 +1.54 25 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 4.88 +1.71 25 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 5.77 +1.85 25 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 6.69 +1.98 25 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 7.64 +2.08 25 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 8.61 +2.16 25 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 9.60 +2.22 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 10.60 +2.26 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 11.60 +2.29 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 12.60 +2.30 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 13.60 +2.30 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 14.60 +2.30 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 15.60 +2.30 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 16.60 +2.30 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 17.60 +2.30 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 18.60 +1.81 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 19.60 +1.78 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 20.60 +1.75 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 21.60 +1.72 0 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 22.60 - 0 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 29 0 144 0
29OCT26 95.00 P 0.08 0.08 0.08 0.02 +0.01 26 2 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.07 +0.04 26 0 117 0
29OCT26 100.00 P 0.20 0.31 0.20 0.20 +0.11 25 14 204 +7
29OCT26 102.50 P 0.47 0.56 0.47 0.55 +0.29 26 33 224 -7
29OCT26 105.00 P 0.89 0.90 0.89 1.15 +0.52 25 14 289 0
29OCT26 107.50 P 1.70 2.22 1.44 2.21 +0.87 25 93 241 +57
29OCT26 110.00 P 2.27 2.27 2.27 3.60 +1.23 24 9 142 +9
29OCT26 112.50 P 0.00 0.00 0.00 5.60 +1.69 25 0 132 0
29OCT26 115.00 P 0.00 0.00 0.00 7.77 +1.97 25 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 10.13 +2.15 25 0 76 0
29OCT26 120.00 P 0.00 0.00 0.00 12.60 +2.26 0 0 83 0
29OCT26 122.50 P 0.00 0.00 0.00 15.10 +2.30 0 0 17 -23
29OCT26 125.00 P 0.00 0.00 0.00 17.60 +2.30 0 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 20.10 +1.77 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 22.60 +1.69 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 25.10 +1.62 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.60 +1.54 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 30.10 +1.62 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.60 +1.46 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 35.10 +1.46 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.60 +1.46 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.10 +1.46 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.60 +1.86 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.09 +0.04 26 0 18 0
27NOV26 90.00 P 0.00 0.00 0.00 0.19 +0.08 26 0 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.38 +0.14 26 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 0.69 +0.24 26 0 118 0
27NOV26 97.50 P 1.13 1.39 1.13 1.18 +0.37 26 36 125 -34
27NOV26 100.00 P 1.61 2.00 1.61 1.89 +0.55 27 14 834 +9
27NOV26 102.50 P 2.31 2.73 2.31 2.83 +0.75 27 25 172 +16
27NOV26 105.00 P 3.25 3.39 3.25 4.03 +0.97 27 24 201 +11
27NOV26 107.50 P 0.00 0.00 0.00 5.41 +1.10 26 0 158 0
27NOV26 110.00 P 7.20 7.20 7.20 7.20 +1.44 27 3 448 0
27NOV26 112.50 P 0.00 0.00 0.00 8.99 +1.59 27 0 1,080 0
27NOV26 115.00 P 0.00 0.00 0.00 11.02 +1.82 26 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.22 +1.96 26 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 15.52 +2.07 26 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 17.36 +1.62 0 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 19.75 +1.65 0 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 22.11 +1.37 0 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 24.55 +1.48 0 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 27.01 +1.34 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.49 +1.22 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 31.97 +1.19 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.45 +1.52 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.94 +1.20 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.44 +1.40 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.93 +1.41 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.42 +1.24 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.18 +0.04 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.34 +0.09 26 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 0.57 +0.13 26 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 0.91 +0.19 26 0 113 0
30DEC26 95.00 P 1.42 1.42 1.42 1.39 +0.28 26 1 252 0
30DEC26 97.50 P 0.00 0.00 0.00 2.05 +0.41 26 0 149 0
30DEC26 100.00 P 0.00 0.00 0.00 2.89 +0.55 26 0 212 0
30DEC26 102.50 P 0.00 0.00 0.00 3.90 +0.72 26 0 228 0
30DEC26 105.00 P 4.44 4.44 4.44 5.06 +0.90 26 10 243 +10
30DEC26 107.50 P 5.51 6.51 5.51 6.51 +1.12 26 55 263 +54
30DEC26 110.00 P 0.00 0.00 0.00 8.04 +1.23 26 0 279 0
30DEC26 112.50 P 0.00 0.00 0.00 9.82 +1.50 26 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 11.69 +1.56 26 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 13.76 +1.71 26 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 15.93 +1.84 26 0 46 0
30DEC26 122.50 P 0.00 0.00 0.00 17.66 +1.42 0 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 19.93 +1.46 0 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 22.33 +0.93 0 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 24.73 +0.90 0 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 27.08 +0.84 0 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 29.53 +0.83 0 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 32.01 +0.81 0 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 34.48 +0.84 0 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 36.95 +0.83 0 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 39.47 +0.89 0 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 41.95 +0.82 0 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 44.44 +0.86 0 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 46.93 +0.82 0 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 49.43 +0.83 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.93 +0.76 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.42 +0.83 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.91 +0.86 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.49 +0.91 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.90 +0.84 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.24 +0.06 26 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 0.40 +0.10 26 0 0 0
28JAN27 87.50 P 0.90 0.90 0.90 0.64 +0.14 26 5 26 +5
28JAN27 90.00 P 0.00 0.00 0.00 0.98 +0.21 26 0 78 0
28JAN27 92.50 P 0.00 0.00 0.00 1.43 +0.29 26 0 115 0
28JAN27 95.00 P 2.02 2.02 2.02 2.02 +0.40 26 15 50 +15
28JAN27 97.50 P 0.00 0.00 0.00 2.77 +0.52 27 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 3.65 +0.62 27 0 8 0
28JAN27 102.50 P 0.00 0.00 0.00 4.63 +0.72 26 0 20 0
28JAN27 105.00 P 5.24 5.24 5.20 5.84 +0.89 26 20 62 +20
28JAN27 107.50 P 0.00 0.00 0.00 7.11 +0.95 26 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 8.71 +1.17 26 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 10.68 +1.59 27 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 12.31 +1.50 26 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.27 +1.63 26 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.35 +1.77 26 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 18.09 +1.44 22 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 20.31 +0.94 19 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 22.54 +0.94 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 24.88 +0.96 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 27.17 +0.90 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.69 +0.14 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.01 +0.22 27 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 1.40 +0.24 27 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 1.88 +0.30 27 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 2.50 +0.40 27 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.24 +0.51 27 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.06 +0.55 27 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.08 +0.69 27 0 98 0
30MAR27 102.50 P 5.80 5.85 5.80 6.23 +0.87 27 2 19 +2
30MAR27 105.00 P 0.00 0.00 0.00 7.49 +0.93 28 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 8.90 +1.06 28 0 43 0
30MAR27 110.00 P 0.00 0.00 0.00 10.40 +1.15 28 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 12.09 +1.34 28 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 13.50 +1.42 27 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.34 +1.50 27 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 17.28 +1.61 27 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 19.08 +0.94 25 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 21.16 +0.94 25 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.53 +1.15 26 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 25.71 +1.08 25 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 27.93 +1.00 24 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 30.22 +0.96 21 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 32.49 +0.95 0 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 34.82 +0.97 0 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.18 +0.97 0 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 39.61 +0.98 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.07 +0.94 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.56 +0.98 0 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 47.03 +0.92 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.51 +0.91 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.00 +0.83 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.49 +0.90 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.98 +0.93 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.49 +0.91 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.97 +0.91 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.32 +0.18 26 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.75 +0.26 26 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 2.30 +0.34 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.93 +0.44 27 0 37 0
29JUN27 92.50 P 0.00 0.00 0.00 3.66 +0.46 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.47 +0.50 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.43 +0.78 27 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 6.46 +0.67 27 0 85 0
29JUN27 102.50 P 0.00 0.00 0.00 7.65 +0.81 27 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 8.92 +0.88 27 0 68 0
29JUN27 107.50 P 0.00 0.00 0.00 10.33 +1.01 27 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 11.82 +1.08 27 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 13.44 +1.21 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.87 +1.02 27 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.61 +1.07 27 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 18.33 +0.96 27 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 20.24 +1.02 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.23 +1.00 26 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.25 +0.99 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.36 +0.96 26 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 28.73 +1.14 27 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.92 +1.08 26 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.14 +0.99 26 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.41 +0.97 25 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.68 +0.95 21 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.95 +0.93 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.29 +0.95 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.66 +0.97 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.10 +0.97 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.56 +0.96 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.22 +0.43 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.76 +0.50 27 0 20 0
29SEP27 87.50 P 0.00 0.00 0.00 3.48 +0.68 28 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 4.13 +0.61 28 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 4.79 +0.52 27 0 32 0
29SEP27 95.00 P 0.00 0.00 0.00 5.72 +0.64 27 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.70 +0.69 27 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 7.67 +0.65 27 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 8.97 +0.84 27 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.23 +0.89 27 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.59 +0.96 27 0 16 0
29SEP27 110.00 P 0.00 0.00 0.00 13.04 +1.00 27 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.53 +1.04 27 0 40 0
29SEP27 115.00 P 0.00 0.00 0.00 15.84 +0.73 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.55 +0.80 27 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 19.34 +0.85 27 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.20 +0.87 27 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.12 +0.92 27 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.10 +0.90 27 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.11 +0.88 26 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.19 +0.87 26 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.31 +0.81 26 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 33.71 +0.99 27 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 35.90 +0.92 26 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.14 +0.95 26 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 40.39 +0.95 25 0 0 0
TOTAL PUT 506 12,291 +217
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 0.00 79 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.44 0.00 70 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.39 0.00 62 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.34 0.00 54 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.11 -0.01 37 0 16 0
29OCT26 1.85 C 0.00 0.00 0.00 0.08 0.00 39 0 118 0
29OCT26 1.90 C 0.00 0.00 0.00 0.05 0.00 36 0 145 0
29OCT26 1.95 C 0.00 0.00 0.00 0.03 -0.01 35 0 157 0
29OCT26 2.00 C 0.00 0.00 0.00 0.02 0.00 38 0 202 0
29OCT26 2.10 C 0.00 0.00 0.00 0.01 0.00 43 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 56 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 79 0 260 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 88 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 98 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 115 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 130 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 156 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.13 0.00 41 0 30 0
27NOV26 1.90 C 0.00 0.00 0.00 0.10 0.00 39 0 147 0
27NOV26 1.95 C 0.00 0.00 0.00 0.09 +0.01 43 0 65 0
27NOV26 2.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 71 0
27NOV26 2.10 C 0.00 0.00 0.00 0.04 0.00 41 0 137 0
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 51 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 62 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 71 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 75 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 83 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.46 0.00 44 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.33 0.00 41 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.26 0.00 42 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.20 0.00 43 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.15 0.00 43 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.12 -0.01 41 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.11 0.00 43 0 540 0
30DEC26 2.10 C 0.08 0.08 0.08 0.07 -0.01 41 25 291 +24
30DEC26 2.20 C 0.05 0.05 0.05 0.05 -0.01 42 50 371 +50
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 46 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 50 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 57 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 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 71 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 76 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 81 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.40 0.00 46 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.07 -0.01 41 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 0.04 -0.01 42 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.01 0.00 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 0.00 47 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.51 0.00 46 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.44 +0.01 47 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.41 +0.01 47 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.34 0.00 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.19 0.00 44 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.15 -0.01 43 0 15 0
30MAR27 2.20 C 0.00 0.00 0.00 0.12 -0.01 43 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.10 0.00 43 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 0.00 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 56 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 0.00 48 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.54 0.00 47 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.47 0.00 46 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.44 0.00 46 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.38 0.00 46 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.35 0.00 45 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.20 0.00 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.17 0.00 44 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.12 0.00 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.08 -0.01 43 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.05 0.00 42 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.03 0.00 40 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29JUN27 3.30 C 0.04 0.04 0.04 0.01 0.00 37 23 56 +23
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 0.61 +0.01 50 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.57 0.00 48 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.54 0.00 49 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.48 0.00 48 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.37 0.00 47 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.35 0.00 47 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.11 0.00 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 98 16,896 +97
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29OCT26 1.80 P 0.03 0.03 0.03 0.03 0.00 43 30 327 +30
29OCT26 1.85 P 0.00 0.00 0.00 0.05 0.00 44 0 383 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 -0.01 41 0 151 0
29OCT26 1.95 P 0.00 0.00 0.00 0.10 -0.01 41 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.14 0.00 44 0 894 0
29OCT26 2.10 P 0.00 0.00 0.00 0.23 0.00 52 0 914 0
29OCT26 2.20 P 0.00 0.00 0.00 0.32 0.00 51 0 139 0
29OCT26 2.30 P 0.00 0.00 0.00 0.43 +0.01 78 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.53 +0.01 90 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.63 +0.01 101 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.73 +0.01 111 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.83 +0.01 120 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.93 0.00 129 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.03 +0.01 137 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.13 0.00 146 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.23 +0.01 154 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.33 +0.01 161 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.42 -0.01 142 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.52 -0.01 149 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 53 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 0.00 45 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 44 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 0.00 42 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 42 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.12 0.00 44 0 300 0
27NOV26 1.95 P 0.00 0.00 0.00 0.15 0.00 44 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.18 0.00 43 0 270 0
27NOV26 2.10 P 0.00 0.00 0.00 0.25 0.00 42 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.43 0.00 48 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.53 +0.01 55 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.63 0.00 61 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.73 0.00 68 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.83 0.00 74 0 2 0
27NOV26 2.80 P 0.00 0.00 0.00 0.93 0.00 79 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.03 0.00 84 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.13 0.00 89 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.23 0.00 93 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.33 0.00 98 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.42 -0.01 89 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.52 -0.01 93 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 0.00 0.00 0.00 0.04 0.00 44 0 406 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 +0.01 47 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 +0.01 45 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 0.00 45 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 0.00 44 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 -0.01 42 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 0.00 46 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 0.29 +0.01 46 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.35 -0.01 40 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.44 -0.01 43 0 219 0
30DEC26 2.40 P 0.00 0.00 0.00 0.53 -0.01 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.63 -0.01 48 0 622 0
30DEC26 2.60 P 0.00 0.00 0.00 0.73 0.00 53 0 232 0
30DEC26 2.70 P 0.00 0.00 0.00 0.83 0.00 58 0 0 -234
30DEC26 2.80 P 0.00 0.00 0.00 0.93 0.00 62 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 0.00 66 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.13 0.00 70 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.23 0.00 73 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.33 0.00 77 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.42 -0.01 71 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.52 -0.01 74 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.62 -0.01 77 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.72 -0.01 80 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.82 -0.01 82 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.92 0.00 85 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.02 -0.01 88 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.12 0.00 90 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.22 -0.01 93 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.32 -0.01 95 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.42 -0.01 97 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.52 0.00 99 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.62 -0.01 102 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.72 -0.01 104 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 0.04 +0.01 47 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.37 -0.01 41 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.73 0.00 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.83 0.00 51 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.93 0.00 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 0.00 45 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.13 0.00 45 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.14 -0.01 43 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.16 -0.01 42 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 0.00 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 +0.01 44 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 0.00 43 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 0.00 44 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 0.00 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.65 0.00 42 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 0.00 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 0.00 43 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.93 0.00 46 0 309 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 0.00 49 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 0.00 51 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 0.00 54 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.33 0.00 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.42 -0.01 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.52 -0.01 55 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.62 -0.01 58 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.72 -0.01 60 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.82 -0.01 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.92 -0.01 64 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.02 -0.01 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.12 -0.01 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.22 -0.01 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.32 -0.01 71 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.42 -0.01 73 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.52 -0.01 74 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.11 +0.01 44 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 0.17 +0.01 45 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.18 0.00 42 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.20 -0.01 42 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.23 0.00 42 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.25 -0.01 41 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.28 0.00 41 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.31 0.00 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.34 0.00 41 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 -0.01 40 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.47 -0.01 40 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 0.00 41 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 0.00 39 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.70 0.00 39 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.78 0.00 37 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.86 -0.01 35 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.95 0.00 35 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.04 -0.01 33 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.13 -0.01 31 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 0.00 34 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.33 0.00 37 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.52 -0.01 35 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.62 -0.01 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.72 -0.01 41 0 0 -55
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 0.13 +0.01 46 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 0.00 46 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.22 +0.01 47 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.24 +0.01 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.28 -0.01 44 0 15 0
29SEP27 1.85 P 0.00 0.00 0.00 0.31 0.00 45 0 85 0
29SEP27 1.90 P 0.00 0.00 0.00 0.34 0.00 45 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.39 0.00 43 0 13 0
29SEP27 2.10 P 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.67 0.00 43 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.75 0.00 43 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.83 -0.01 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.91 -0.01 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.00 0.00 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.08 -0.01 41 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.17 -0.01 41 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.26 0.00 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.35 0.00 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.44 0.00 39 0 170 0
TOTAL PUT 30 18,796 -259
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$ 37.920
16OCT26 21.00 C 0.00 0.00 0.00 16.92 +3.53 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 16.42 +3.39 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 15.92 +3.39 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 15.42 +3.39 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 14.92 +3.53 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 14.42 +3.39 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 13.92 +3.53 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 13.42 +3.53 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 12.92 +3.53 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 12.42 +3.53 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 11.92 +3.39 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 11.42 +3.53 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 10.92 +3.53 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 10.42 +3.39 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 9.92 +3.53 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 9.43 +3.54 147 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 8.93 +3.54 138 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 8.43 +3.53 130 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 7.93 +3.52 122 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 7.43 +3.50 114 0 30 0
16OCT26 31.00 C 0.00 0.00 0.00 6.93 +3.47 106 0 30 0
16OCT26 31.50 C 0.00 0.00 0.00 6.43 +3.43 98 0 6 0
16OCT26 32.00 C 0.00 0.00 0.00 5.93 +3.29 90 0 51 0
16OCT26 32.50 C 0.00 0.00 0.00 5.43 +3.20 83 0 87 0
16OCT26 33.00 C 2.35 3.45 2.35 4.93 +3.09 75 18 86 -18
16OCT26 33.50 C 0.00 0.00 0.00 4.43 +2.94 68 0 175 0
16OCT26 34.00 C 0.00 0.00 0.00 3.94 +2.75 71 0 71 0
16OCT26 34.50 C 1.22 1.22 1.22 3.45 +2.52 69 15 108 +15
16OCT26 35.00 C 1.13 1.13 1.13 2.97 +2.26 68 15 70 +15
16OCT26 35.50 C 1.17 1.24 1.17 2.51 +1.98 68 30 84 -1
16OCT26 36.00 C 1.15 1.15 1.15 2.08 +1.70 69 100 146 +100
16OCT26 36.50 C 0.66 0.66 0.66 1.67 +1.40 68 15 76 0
16OCT26 37.00 C 0.00 0.00 0.00 1.31 +1.12 68 0 150 0
16OCT26 37.50 C 0.34 0.34 0.34 1.00 +0.87 68 15 79 +15
16OCT26 38.00 C 0.00 0.00 0.00 0.71 +0.62 66 0 77 0
16OCT26 38.50 C 0.00 0.00 0.00 0.51 +0.45 67 0 155 0
16OCT26 39.00 C 0.00 0.00 0.00 0.35 +0.31 67 0 15 0
16OCT26 39.50 C 0.00 0.00 0.00 0.23 +0.20 67 0 63 0
16OCT26 40.00 C 0.00 0.00 0.00 0.15 +0.13 68 0 15 0
16OCT26 40.50 C 0.06 0.06 0.06 0.09 +0.08 68 15 15 +15
16OCT26 41.00 C 0.00 0.00 0.00 0.05 +0.04 67 0 15 0
16OCT26 41.50 C 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 15 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 15.44 +3.41 111 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 14.94 +3.54 105 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 14.44 +3.41 98 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 13.94 +3.54 91 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 13.44 +3.54 83 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 12.94 +3.41 68 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 12.44 +3.54 0 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 11.94 +3.41 0 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 11.44 +3.41 0 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 10.94 +3.53 0 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 10.44 +3.41 0 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 9.94 +3.51 0 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 9.44 +3.50 0 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 8.95 +3.48 68 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 8.45 +3.45 63 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 7.95 +3.41 59 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 7.46 +3.37 62 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 6.96 +3.29 58 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 6.48 +3.22 61 0 15 0
23OCT26 32.00 C 0.00 0.00 0.00 5.99 +3.11 59 0 30 0
23OCT26 32.50 C 0.00 0.00 0.00 5.52 +3.01 60 0 30 0
23OCT26 33.00 C 0.00 0.00 0.00 5.05 +2.82 60 0 91 0
23OCT26 33.50 C 3.00 3.00 3.00 4.60 +2.76 60 6 33 +6
23OCT26 34.00 C 0.00 0.00 0.00 4.16 +2.54 60 0 0 0
23OCT26 34.50 C 2.20 2.20 2.20 3.73 +2.36 60 15 15 +15
23OCT26 35.00 C 2.01 2.01 2.01 3.33 +2.19 60 15 30 +15
23OCT26 35.50 C 0.00 0.00 0.00 2.94 +1.99 60 0 0 0
23OCT26 36.00 C 1.35 1.38 1.35 2.59 +1.81 60 24 14 +14
23OCT26 36.50 C 1.10 1.10 1.09 2.25 +1.61 60 26 41 +11
23OCT26 37.00 C 0.91 1.03 0.90 1.89 +1.37 58 39 42 +27
23OCT26 37.50 C 0.75 0.76 0.74 1.62 +1.21 58 41 28 +28
23OCT26 38.00 C 0.70 0.70 0.70 1.37 +1.04 58 15 30 +15
23OCT26 38.50 C 0.58 0.58 0.58 1.15 +0.89 58 5 5 +5
23OCT26 39.00 C 0.00 0.00 0.00 0.96 +0.76 59 0 0 0
23OCT26 39.50 C 0.41 0.41 0.41 0.80 +0.65 59 15 15 +15
23OCT26 40.00 C 0.38 0.38 0.38 0.65 +0.53 59 15 15 +15
23OCT26 40.50 C 0.29 0.31 0.29 0.53 +0.44 59 27 27 +27
23OCT26 41.00 C 0.00 0.00 0.00 0.43 +0.36 59 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.34 +0.29 59 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.27 +0.23 59 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.21 +0.18 59 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.16 +0.14 59 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.13 +0.12 60 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.09 +0.08 59 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.07 +0.06 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.95 +3.42 82 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.95 +3.54 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.95 +3.53 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.95 +3.42 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.96 +3.43 70 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.96 +3.29 61 0 0 -15
29OCT26 28.00 C 0.00 0.00 0.00 9.96 +3.28 53 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 8.97 +3.42 56 0 6 -24
29OCT26 30.00 C 0.00 0.00 0.00 7.99 +3.19 57 0 690 0
29OCT26 31.00 C 0.00 0.00 0.00 7.03 +3.20 57 0 99 0
29OCT26 32.00 C 0.00 0.00 0.00 6.09 +3.02 57 0 336 0
29OCT26 33.00 C 0.00 0.00 0.00 5.19 +2.78 57 0 169 0
29OCT26 34.00 C 0.00 0.00 0.00 4.35 +2.49 57 0 431 0
29OCT26 35.00 C 1.79 2.06 1.79 3.57 +2.19 57 58 532 0
29OCT26 36.00 C 1.71 1.91 1.64 2.87 +1.87 57 85 707 +10
29OCT26 37.00 C 1.24 1.24 1.24 2.19 +1.46 54 15 315 0
29OCT26 38.00 C 0.92 0.92 0.92 1.69 +1.19 55 10 58 0
29OCT26 39.00 C 0.00 0.00 0.00 1.27 +0.93 55 0 92 0
29OCT26 40.00 C 0.00 0.00 0.00 0.94 +0.72 56 0 123 0
29OCT26 41.00 C 0.00 0.00 0.00 0.68 +0.53 56 0 62 0
29OCT26 42.00 C 0.12 0.20 0.12 0.48 +0.39 56 3 161 -3
29OCT26 43.00 C 0.00 0.00 0.00 0.33 +0.27 56 0 517 0
29OCT26 44.00 C 0.00 0.00 0.00 0.22 +0.18 56 0 137 0
29OCT26 45.00 C 0.10 0.10 0.10 0.15 +0.13 57 54 82 -26
29OCT26 46.00 C 0.00 0.00 0.00 0.09 +0.08 56 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.06 +0.05 56 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 133 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 16.02 +3.49 64 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 15.03 +3.50 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 14.05 +3.53 61 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 13.08 +3.55 61 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.13 +3.50 62 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.19 +3.48 62 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 10.28 +3.36 62 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 9.39 +3.33 62 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 8.54 +3.28 62 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 7.72 +3.17 62 0 103 0
27NOV26 32.00 C 0.00 0.00 0.00 6.95 +3.06 62 0 163 0
27NOV26 33.00 C 0.00 0.00 0.00 6.22 +3.02 62 0 201 0
27NOV26 34.00 C 0.00 0.00 0.00 5.54 +2.85 62 0 82 0
27NOV26 35.00 C 0.00 0.00 0.00 4.76 +2.51 59 0 98 0
27NOV26 36.00 C 2.66 2.66 2.66 4.20 +2.33 60 15 349 +15
27NOV26 37.00 C 1.77 2.30 1.77 3.68 +2.16 60 71 70 +15
27NOV26 38.00 C 1.50 1.92 1.50 3.21 +1.97 60 48 119 0
27NOV26 39.00 C 0.00 0.00 0.00 2.79 +1.79 60 0 115 0
27NOV26 40.00 C 0.00 0.00 0.00 2.41 +1.59 61 0 190 0
27NOV26 41.00 C 0.00 0.00 0.00 2.08 +1.41 61 0 150 0
27NOV26 42.00 C 0.00 0.00 0.00 1.78 +1.25 61 0 81 0
27NOV26 43.00 C 0.00 0.00 0.00 1.52 +1.10 61 0 17 0
27NOV26 44.00 C 0.00 0.00 0.00 1.29 +0.96 61 0 254 0
27NOV26 45.00 C 0.46 0.47 0.46 1.10 +0.85 61 6 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.93 +0.74 61 0 90 0
27NOV26 47.00 C 0.31 0.31 0.31 0.78 +0.63 61 7 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.65 +0.53 61 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.55 +0.46 62 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.46 +0.39 62 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.29 +0.26 62 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.18 +0.17 62 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 +0.10 62 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 +0.06 62 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.09 +3.56 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.11 +3.49 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.14 +3.46 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.18 +3.41 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.24 +3.36 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.31 +3.36 49 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 10.41 +3.20 49 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 9.54 +3.17 49 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 8.70 +3.06 49 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 7.90 +2.84 49 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 7.14 +2.70 49 0 60 0
30DEC26 33.00 C 0.00 0.00 0.00 6.43 +2.55 50 0 35 0
30DEC26 34.00 C 3.72 3.72 3.72 5.75 +2.48 49 2 24 -1
30DEC26 35.00 C 3.33 3.33 3.33 4.98 +2.16 47 3 80 0
30DEC26 36.00 C 3.08 3.13 3.08 4.42 +1.99 47 45 208 +12
30DEC26 37.00 C 2.67 2.72 2.67 3.90 +1.83 48 41 123 +4
30DEC26 38.00 C 2.08 2.08 2.08 3.44 +1.67 48 30 70 -19
30DEC26 39.00 C 0.00 0.00 0.00 3.01 +1.51 48 0 94 0
30DEC26 40.00 C 1.48 1.48 1.48 2.63 +1.37 48 14 157 -14
30DEC26 41.00 C 0.00 0.00 0.00 2.29 +1.23 48 0 114 0
30DEC26 42.00 C 0.00 0.00 0.00 1.98 +1.08 48 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 1.71 +0.94 49 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.48 +0.82 49 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 1.27 +0.73 49 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 1.08 +0.63 49 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.92 +0.55 49 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.79 +0.49 49 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.67 +0.42 49 0 15 0
30DEC26 50.00 C 0.46 0.46 0.46 0.57 +0.37 49 15 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.37 +0.25 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.24 +0.17 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 +0.12 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 +0.08 49 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 16.15 +3.46 44 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 15.18 +3.42 44 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 14.21 +3.53 43 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 13.26 +3.30 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 12.32 +3.44 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 11.41 +3.31 44 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 10.52 +3.23 44 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 9.66 +3.08 44 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 8.83 +2.74 44 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 8.04 +2.75 44 0 33 0
28JAN27 32.00 C 0.00 0.00 0.00 7.14 +2.28 41 0 91 0
28JAN27 33.00 C 0.00 0.00 0.00 6.43 +2.12 41 0 142 0
28JAN27 34.00 C 0.00 0.00 0.00 5.92 +2.22 44 0 112 0
28JAN27 35.00 C 0.00 0.00 0.00 5.14 +1.88 41 0 29 0
28JAN27 36.00 C 3.55 3.55 3.55 4.58 +1.72 42 15 59 0
28JAN27 37.00 C 2.89 3.14 2.89 4.07 +1.57 42 26 38 +11
28JAN27 38.00 C 0.00 0.00 0.00 3.60 +1.42 42 0 20 0
28JAN27 39.00 C 0.00 0.00 0.00 3.18 +1.28 42 0 38 0
28JAN27 40.00 C 0.00 0.00 0.00 2.79 +1.15 43 0 30 0
28JAN27 41.00 C 1.53 1.53 1.53 2.45 +1.03 43 15 90 +15
28JAN27 42.00 C 1.34 1.46 1.34 2.14 +0.92 43 30 45 +15
28JAN27 43.00 C 0.00 0.00 0.00 1.86 +0.77 43 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 1.61 +0.68 43 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.44 +0.64 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.33 +3.64 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.39 +3.33 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.47 +3.60 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.56 +3.49 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.68 +3.10 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.82 +3.26 43 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 11.00 +3.14 43 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 10.20 +3.00 43 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 9.43 +2.86 43 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 8.44 +2.45 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 7.77 +2.33 40 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 7.13 +2.20 40 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 6.73 +2.27 43 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 5.97 +1.82 41 0 105 0
30MAR27 36.00 C 0.00 0.00 0.00 5.44 +1.81 41 0 66 0
30MAR27 37.00 C 0.00 0.00 0.00 4.95 +1.68 41 0 190 0
30MAR27 38.00 C 3.58 3.58 3.58 4.49 +1.56 41 12 80 -12
30MAR27 39.00 C 0.00 0.00 0.00 4.07 +1.44 42 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 3.68 +1.33 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 3.32 +1.22 42 0 38 0
30MAR27 42.00 C 1.98 2.15 1.98 2.99 +1.11 42 45 45 +22
30MAR27 43.00 C 1.92 2.25 1.92 2.69 +0.97 42 16 60 +4
30MAR27 44.00 C 0.00 0.00 0.00 2.42 +0.89 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.24 +0.88 43 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 2.01 +0.80 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 1.80 +0.72 43 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.60 +0.65 43 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.43 +0.59 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.28 +0.53 43 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.96 +0.41 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.71 +0.31 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.53 +0.24 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 +0.18 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 +0.13 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.10 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 +0.07 43 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.05 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.04 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.74 +3.38 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.86 +3.70 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.01 +3.27 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.18 +3.54 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.38 +3.46 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.61 +3.37 45 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 11.86 +3.27 45 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 10.81 +2.83 40 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 10.15 +2.75 41 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 9.51 +2.66 41 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 8.90 +2.57 42 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 8.33 +2.49 42 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 7.78 +2.39 42 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 7.26 +2.29 43 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 6.77 +2.06 43 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 6.30 +1.97 43 0 210 0
29JUN27 38.00 C 0.00 0.00 0.00 5.87 +2.01 43 0 90 0
29JUN27 39.00 C 0.00 0.00 0.00 5.46 +1.92 43 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 5.07 +1.82 43 0 60 0
29JUN27 41.00 C 3.18 3.18 3.18 4.71 +1.73 44 15 115 0
29JUN27 42.00 C 3.28 3.28 3.28 4.37 +1.64 44 15 205 -15
29JUN27 43.00 C 2.76 2.76 2.76 4.06 +1.48 44 14 61 -14
29JUN27 44.00 C 0.00 0.00 0.00 3.88 +1.52 45 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 3.59 +1.43 45 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.33 +1.36 45 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 3.08 +1.28 45 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.85 +1.20 45 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.64 +1.14 45 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.44 +1.11 45 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 2.00 +0.91 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.64 +0.76 45 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.35 +0.66 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.10 +0.55 45 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.90 +0.47 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.74 +0.40 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.60 +0.33 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.49 +0.27 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.40 +0.23 45 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 +0.19 45 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.27 +0.16 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 +0.14 45 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.18 +0.11 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.15 +0.09 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.12 +0.08 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.10 +0.07 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.08 +0.06 44 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.07 +0.06 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 +0.05 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 17.10 +3.33 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 16.27 +3.67 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 15.46 +3.22 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 14.68 +3.17 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.92 +3.10 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.19 +3.34 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.11 +2.88 39 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 11.45 +2.80 40 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 10.82 +2.73 40 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 10.22 +2.65 41 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 9.64 +2.57 41 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 9.09 +2.49 41 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 8.57 +2.41 41 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 8.07 +2.33 42 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 7.59 +2.24 42 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 7.14 +2.15 42 0 30 0
29SEP27 38.00 C 0.00 0.00 0.00 6.72 +2.08 42 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 6.31 +1.99 42 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.93 +1.91 42 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 5.57 +1.83 42 0 90 0
29SEP27 42.00 C 0.00 0.00 0.00 5.23 +1.76 42 0 60 0
29SEP27 43.00 C 0.00 0.00 0.00 4.91 +1.68 42 0 72 0
29SEP27 44.00 C 0.00 0.00 0.00 4.61 +1.61 43 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 4.46 +1.59 43 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 4.18 +1.51 43 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.92 +1.44 43 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.67 +1.37 43 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 3.44 +1.30 43 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 3.23 +1.25 43 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.74 +1.10 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.33 +0.97 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.98 +0.85 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.63 +0.69 43 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.38 +0.58 43 0 45 0
29SEP27 65.00 C 0.00 0.00 0.00 1.18 +0.51 43 0 45 0
29SEP27 67.50 C 0.00 0.00 0.00 1.00 +0.44 43 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 0.85 +0.39 43 0 45 0
29SEP27 72.50 C 0.00 0.00 0.00 0.74 +0.36 43 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.63 +0.32 43 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.56 +0.29 44 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.46 +0.24 43 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.40 +0.21 44 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.34 +0.19 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.29 +0.16 44 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.25 +0.14 44 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.21 +0.12 43 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.18 +0.10 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.15 +0.09 43 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.13 +0.08 43 0 0 0
TOTAL CALL 1,191 16,900 +314
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 178 0 11 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 -0.01 142 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.02 134 0 455 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 -0.03 125 0 54 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.06 117 0 60 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 -0.11 108 0 74 0
16OCT26 32.00 P 0.04 0.04 0.04 0.01 -0.17 100 2 62 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 -0.27 92 0 115 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.39 84 0 119 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 -0.57 76 0 128 0
16OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.72 76 0 127 0
16OCT26 34.50 P 0.49 0.49 0.49 0.03 -0.95 72 14 144 +14
16OCT26 35.00 P 0.00 0.00 0.00 0.05 -1.21 70 0 145 0
16OCT26 35.50 P 0.62 0.62 0.62 0.09 -1.56 69 10 277 0
16OCT26 36.00 P 0.90 0.90 0.88 0.15 -1.78 68 17 80 +13
16OCT26 36.50 P 1.16 1.16 1.15 0.26 -2.05 70 14 34 -2
16OCT26 37.00 P 1.51 1.51 1.40 0.40 -2.33 70 30 75 +30
16OCT26 37.50 P 1.81 1.81 1.42 0.59 -2.57 70 32 50 +19
16OCT26 38.00 P 1.77 1.77 1.77 0.84 -2.78 71 15 15 +15
16OCT26 38.50 P 0.00 0.00 0.00 1.13 -3.04 71 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 1.48 -3.17 73 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 1.87 -3.27 75 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 2.23 -3.40 69 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 2.67 -3.45 69 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 3.13 -3.49 68 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 3.61 -3.51 70 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 4.09 -3.53 66 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 4.59 -3.53 73 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 5.08 -3.54 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 5.58 -3.54 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 6.08 -3.54 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 6.58 -3.54 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 7.08 -3.54 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 7.58 -3.54 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 8.08 -3.54 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 -0.03 75 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.06 71 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 -0.09 67 0 15 0
23OCT26 30.00 P 0.14 0.14 0.14 0.01 -0.13 63 15 15 +15
23OCT26 30.50 P 0.00 0.00 0.00 0.01 -0.18 59 0 15 0
23OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.25 60 0 15 0
23OCT26 31.50 P 0.00 0.00 0.00 0.04 -0.32 63 0 15 0
23OCT26 32.00 P 0.35 0.35 0.35 0.05 -0.43 61 15 34 +15
23OCT26 32.50 P 0.45 0.45 0.45 0.08 -0.55 62 15 30 +15
23OCT26 33.00 P 0.68 0.72 0.29 0.11 -0.67 61 73 125 +69
23OCT26 33.50 P 0.82 0.82 0.82 0.16 -0.80 61 15 45 +15
23OCT26 34.00 P 0.00 0.00 0.00 0.22 -0.95 61 0 7 0
23OCT26 34.50 P 0.00 0.00 0.00 0.29 -1.13 61 0 32 0
23OCT26 35.00 P 1.52 1.52 0.73 0.39 -1.30 61 42 67 +28
23OCT26 35.50 P 1.02 1.02 1.02 0.51 -1.49 61 4 19 +4
23OCT26 36.00 P 1.32 1.34 1.15 0.66 -1.67 61 53 53 +53
23OCT26 36.50 P 0.00 0.00 0.00 0.82 -1.87 61 0 0 0
23OCT26 37.00 P 2.41 2.41 2.41 1.03 -2.07 61 15 15 +15
23OCT26 37.50 P 0.00 0.00 0.00 1.26 -2.23 62 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 1.51 -2.40 62 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 1.74 -2.60 60 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 2.05 -2.74 60 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 2.37 -2.87 60 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 2.72 -2.99 60 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 3.10 -3.08 60 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 3.49 -3.18 60 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 3.90 -3.25 60 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 4.33 -3.31 60 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 4.77 -3.36 60 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 5.23 -3.39 60 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 5.69 -3.43 60 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 6.16 -3.46 60 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 6.63 -3.49 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 54 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 131 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 94 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 363 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.06 62 0 166 0
29OCT26 29.00 P 0.14 0.14 0.11 0.02 -0.11 60 21 141 +13
29OCT26 30.00 P 0.14 0.14 0.14 0.03 -0.21 57 22 327 -22
29OCT26 31.00 P 0.23 0.23 0.23 0.07 -0.35 58 22 366 +22
29OCT26 32.00 P 0.35 0.35 0.35 0.13 -0.54 57 20 519 0
29OCT26 33.00 P 0.46 0.46 0.46 0.23 -0.79 57 2 374 0
29OCT26 34.00 P 0.00 0.00 0.00 0.39 -1.04 57 0 447 0
29OCT26 35.00 P 1.14 1.14 1.14 0.62 -1.33 57 9 391 +9
29OCT26 36.00 P 1.59 1.72 1.38 0.93 -1.65 58 71 958 +28
29OCT26 37.00 P 2.23 2.23 2.14 1.33 -1.95 58 45 255 +18
29OCT26 38.00 P 0.00 0.00 0.00 1.83 -2.24 59 0 337 0
29OCT26 39.00 P 0.00 0.00 0.00 2.35 -2.56 57 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 3.00 -2.72 57 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 3.73 -2.94 57 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 4.53 -3.15 57 0 144 0
29OCT26 43.00 P 0.00 0.00 0.00 5.38 -3.31 57 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 6.27 -3.36 57 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 7.19 -3.43 56 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 8.14 -3.48 56 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 9.11 -3.51 56 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.09 -3.53 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.08 -3.54 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.08 -3.54 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.58 -3.54 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.08 -3.54 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.58 -3.54 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.08 -3.54 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.58 -3.54 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.08 -3.54 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.58 -3.54 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.08 -3.54 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.58 -3.54 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.08 -3.54 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.58 -3.54 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.08 -3.54 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.58 -3.54 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.08 -3.54 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.58 -3.54 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.08 -3.54 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.58 -3.54 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.08 -3.54 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.58 -3.54 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 62.08 -3.54 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 0.00 65 0 285 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 123 0
27NOV26 25.00 P 0.16 0.16 0.16 0.07 -0.02 63 15 80 +15
27NOV26 26.00 P 0.00 0.00 0.00 0.11 -0.04 62 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 0.17 -0.08 62 0 67 0
27NOV26 28.00 P 0.34 0.34 0.34 0.25 -0.13 62 7 236 +7
27NOV26 29.00 P 0.00 0.00 0.00 0.37 -0.19 63 0 136 0
27NOV26 30.00 P 0.58 0.58 0.58 0.52 -0.27 63 4 212 +4
27NOV26 31.00 P 0.00 0.00 0.00 0.71 -0.37 63 0 374 0
27NOV26 32.00 P 0.00 0.00 0.00 0.93 -0.50 63 0 635 0
27NOV26 33.00 P 1.32 1.32 1.32 1.21 -0.64 63 26 359 -26
27NOV26 34.00 P 1.69 1.69 1.61 1.54 -0.80 63 157 485 +77
27NOV26 35.00 P 2.45 2.45 2.16 1.91 -0.99 63 110 224 +76
27NOV26 36.00 P 3.00 3.02 2.64 2.34 -1.17 63 120 72 -43
27NOV26 37.00 P 3.32 3.36 3.06 2.83 -1.34 64 156 166 +130
27NOV26 38.00 P 3.83 3.83 3.76 3.35 -1.42 64 34 132 +27
27NOV26 39.00 P 0.00 0.00 0.00 3.94 -1.58 64 0 131 0
27NOV26 40.00 P 0.00 0.00 0.00 4.43 -1.88 62 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 5.08 -2.07 62 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 5.78 -2.24 62 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.50 -2.41 62 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 7.28 -2.55 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.07 -2.69 62 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 8.90 -2.81 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.74 -2.94 62 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 10.62 -3.03 62 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 11.51 -3.12 62 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.42 -3.20 62 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.76 -3.36 62 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.16 -3.46 62 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.61 -3.51 63 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.08 -3.54 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.58 -3.54 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.08 -3.54 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.58 -3.54 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.08 -3.54 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.58 -3.54 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.08 -3.54 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.58 -3.54 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.08 -3.54 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.58 -3.54 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.08 -3.54 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.58 -3.54 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.08 -3.54 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.58 -3.54 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.08 -3.54 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.58 -3.54 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 62.08 -3.54 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.05 49 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.09 49 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.13 50 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.19 50 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 -0.26 50 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 -0.36 50 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 0.44 -0.46 50 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 -0.57 50 0 49 0
30DEC26 31.00 P 0.00 0.00 0.00 0.80 -0.72 50 0 212 0
30DEC26 32.00 P 1.48 1.50 1.48 1.04 -0.87 50 21 132 -15
30DEC26 33.00 P 0.00 0.00 0.00 1.32 -1.03 50 0 150 0
30DEC26 34.00 P 2.33 2.33 2.33 1.66 -1.20 50 7 160 -7
30DEC26 35.00 P 2.76 2.76 2.68 2.05 -1.36 50 62 276 +30
30DEC26 36.00 P 3.74 3.74 3.37 2.47 -1.54 51 60 208 +9
30DEC26 37.00 P 3.87 3.87 3.67 2.96 -1.72 51 22 165 +8
30DEC26 38.00 P 0.00 0.00 0.00 3.48 -1.89 51 0 371 0
30DEC26 39.00 P 0.00 0.00 0.00 4.07 -2.05 51 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 4.69 -2.01 51 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 5.35 -2.37 52 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 5.88 -2.44 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.60 -2.57 49 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.36 -2.69 49 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.14 -2.80 49 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 8.96 -2.90 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.80 -2.99 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.66 -3.08 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.54 -3.16 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.44 -3.23 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.76 -3.37 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.16 -3.46 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.61 -3.51 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.08 -3.54 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.58 -3.54 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.08 -3.54 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.58 -3.54 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.08 -3.54 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.58 -3.54 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.08 -3.54 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.58 -3.54 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.08 -3.54 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.58 -3.54 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.08 -3.54 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.58 -3.54 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.08 -3.54 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.58 -3.54 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.08 -3.54 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.58 -3.54 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.08 -3.54 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.03 -0.08 45 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.04 -0.12 44 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.07 -0.17 44 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.11 -0.24 44 0 16 0
28JAN27 26.00 P 0.00 0.00 0.00 0.16 -0.34 44 0 45 0
28JAN27 27.00 P 0.00 0.00 0.00 0.24 -0.44 44 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 0.35 -0.55 44 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 0.49 -0.68 44 0 24 0
28JAN27 30.00 P 0.00 0.00 0.00 0.65 -0.84 44 0 30 0
28JAN27 31.00 P 0.00 0.00 0.00 0.86 -0.98 44 0 50 0
28JAN27 32.00 P 0.00 0.00 0.00 1.12 -1.14 44 0 21 0
28JAN27 33.00 P 0.00 0.00 0.00 1.40 -1.32 44 0 98 0
28JAN27 34.00 P 2.95 2.95 2.82 1.75 -1.48 44 40 139 +27
28JAN27 35.00 P 3.50 3.50 3.29 2.13 -1.66 44 45 158 +45
28JAN27 36.00 P 3.85 3.85 3.58 2.56 -1.83 45 55 89 +48
28JAN27 37.00 P 4.43 4.44 4.20 3.05 -1.99 45 60 48 +14
28JAN27 38.00 P 4.75 4.75 4.75 3.57 -2.15 45 1 18 0
28JAN27 39.00 P 0.00 0.00 0.00 4.15 -2.31 45 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 4.69 -2.52 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 5.35 -2.67 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.95 -2.62 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.67 -3.02 44 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.41 -3.15 44 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.19 -2.94 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.09 -0.16 43 0 175 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 -0.22 43 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 0.20 -0.29 43 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 -0.37 43 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 0.38 -0.45 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.53 -0.55 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 0.69 -0.67 43 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 0.89 -0.78 43 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 1.10 -0.93 43 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 1.38 -1.05 43 0 159 0
30MAR27 32.00 P 0.00 0.00 0.00 1.68 -1.19 43 0 438 0
30MAR27 33.00 P 3.20 3.20 3.09 2.03 -1.33 44 19 535 +4
30MAR27 34.00 P 3.55 3.55 3.40 2.40 -1.47 44 46 53 -10
30MAR27 35.00 P 4.09 4.09 4.03 2.83 -1.61 44 30 45 -11
30MAR27 36.00 P 4.61 4.61 4.57 3.29 -1.75 44 60 135 +32
30MAR27 37.00 P 5.20 5.20 5.07 3.80 -1.87 44 30 60 +30
30MAR27 38.00 P 0.00 0.00 0.00 4.32 -2.03 44 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 4.91 -2.13 44 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 5.51 -2.28 44 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 6.17 -2.38 45 0 27 0
30MAR27 42.00 P 9.16 9.16 8.25 6.84 -2.50 45 237 252 +237
30MAR27 43.00 P 9.71 9.71 9.26 7.55 -2.31 45 105 105 +105
30MAR27 44.00 P 10.26 10.26 10.05 8.29 -2.70 45 60 75 +60
30MAR27 45.00 P 10.94 10.94 10.94 9.05 -2.81 46 15 15 +15
30MAR27 46.00 P 0.00 0.00 0.00 9.85 -2.88 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.66 -2.97 46 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 11.49 -3.06 47 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 12.00 -3.47 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.85 -3.55 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.06 -3.64 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.34 -3.71 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.70 -3.73 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.12 -3.72 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.58 -3.69 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.08 -3.63 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.58 -3.60 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.08 -3.54 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.58 -3.55 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.08 -3.54 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.58 -3.54 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.08 -3.54 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.58 -3.54 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.08 -3.54 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.58 -3.54 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.08 -3.54 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.58 -3.54 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.08 -3.54 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.58 -3.54 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.08 -3.54 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.32 -0.16 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.43 -0.21 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.55 -0.27 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.71 -0.32 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.88 -0.40 45 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.13 -0.47 45 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 1.36 -0.57 45 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 1.64 -0.65 45 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 1.93 -0.75 45 0 105 0
29JUN27 31.00 P 0.00 0.00 0.00 2.28 -0.84 45 0 75 0
29JUN27 32.00 P 0.00 0.00 0.00 2.65 -0.91 45 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 3.05 -1.03 46 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 3.49 -1.12 46 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 3.93 -1.25 46 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 4.44 -1.34 46 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 4.97 -1.42 46 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 5.50 -1.57 46 0 195 0
29JUN27 39.00 P 0.00 0.00 0.00 5.93 -1.83 45 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 6.71 -1.75 46 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 7.12 -1.82 45 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 7.78 -1.90 45 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 8.45 -1.98 45 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 9.12 -2.11 45 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 9.85 -2.54 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.58 -2.64 45 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.32 -2.77 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.09 -2.88 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.89 -2.97 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.69 -3.07 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.76 -3.32 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.91 -3.46 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.15 -3.54 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.44 -3.61 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.79 -3.65 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.18 -3.53 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.62 -3.64 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.08 -3.62 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.58 -3.55 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.08 -3.54 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.58 -3.54 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.08 -3.54 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.58 -3.54 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.08 -3.54 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.58 -3.54 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.08 -3.54 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.58 -3.54 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.08 -3.54 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.58 -3.54 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 62.08 -3.54 0 0 0 0
29SEP27 22.00 P 1.05 1.05 1.05 0.53 -0.22 44 15 30 +15
29SEP27 23.00 P 0.00 0.00 0.00 0.65 -0.27 43 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.82 -0.32 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.04 -0.39 44 0 45 0
29SEP27 26.00 P 0.00 0.00 0.00 1.26 -0.46 44 0 45 0
29SEP27 27.00 P 0.00 0.00 0.00 1.50 -0.53 44 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 1.79 -0.61 44 0 75 0
29SEP27 29.00 P 0.00 0.00 0.00 2.09 -0.67 44 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 2.43 -0.77 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 2.80 -0.85 44 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.18 -0.95 44 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 3.62 -1.03 44 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 4.07 -1.11 44 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 4.53 -1.23 44 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 5.06 -1.30 45 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 5.59 -1.39 45 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 6.13 -1.28 45 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 6.74 -1.34 45 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 7.13 -1.62 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 7.73 -1.72 43 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 8.38 -1.80 43 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 9.32 -1.93 45 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 10.01 -2.01 45 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 10.40 -2.43 43 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 11.13 -2.13 43 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 11.87 -2.22 43 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 12.62 -2.35 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.37 -2.84 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.16 -2.60 43 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 16.18 -3.16 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.29 -3.08 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.46 -3.23 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.70 -3.35 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 24.98 -3.46 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 27.33 -3.38 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 29.71 -3.55 43 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 32.13 -3.57 43 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 34.59 -3.54 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.08 -3.54 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 39.58 -3.58 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 42.08 -3.54 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 44.58 -3.54 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.08 -3.54 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 49.58 -3.54 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 52.08 -3.54 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 54.58 -3.54 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 57.08 -3.54 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 59.58 -3.54 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 62.08 -3.54 0 0 0 0
TOTAL PUT 2,212 22,201 +1,289
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 0.00 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.43 -0.01 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.43 -0.01 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.44 0.00 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.44 0.00 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.44 0.00 38 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.44 0.00 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.44 -0.01 0 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 4.45 -0.01 28 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 3.48 -0.02 28 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 2.56 -0.03 28 0 160 0
29OCT26 35.00 C 0.00 0.00 0.00 1.74 -0.05 28 0 213 0
29OCT26 36.00 C 1.11 1.11 0.88 1.09 -0.06 28 75 282 -15
29OCT26 37.00 C 0.54 0.54 0.54 0.58 -0.06 27 1 240 +1
29OCT26 38.00 C 0.23 0.27 0.23 0.28 -0.05 27 47 175 -6
29OCT26 39.00 C 0.11 0.11 0.11 0.13 -0.03 28 83 275 -45
29OCT26 40.00 C 0.05 0.06 0.05 0.05 -0.01 28 140 218 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.49 -0.01 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.50 +0.05 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.50 +0.06 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.51 +0.07 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.51 +0.06 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.53 +0.05 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.44 -0.06 0 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 5.60 -0.01 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.69 -0.01 29 0 105 0
27NOV26 33.00 C 0.00 0.00 0.00 3.83 -0.02 29 0 47 0
27NOV26 34.00 C 0.00 0.00 0.00 3.04 -0.04 29 0 116 0
27NOV26 35.00 C 0.00 0.00 0.00 2.41 -0.05 30 0 120 0
27NOV26 36.00 C 0.00 0.00 0.00 1.78 -0.07 29 0 240 0
27NOV26 37.00 C 1.27 1.27 1.27 1.28 -0.08 29 3 255 0
27NOV26 38.00 C 0.85 0.85 0.85 0.90 -0.02 29 4 218 0
27NOV26 39.00 C 0.57 0.62 0.57 0.62 -0.03 29 60 135 +2
27NOV26 40.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 128 0
27NOV26 41.00 C 0.23 0.24 0.23 0.27 -0.01 29 100 185 +100
27NOV26 42.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 113 0
27NOV26 43.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 167 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 0.00 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 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.49 -0.01 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.50 +0.05 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.50 +0.04 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.51 -0.02 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.53 -0.03 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.56 -0.08 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.66 -0.10 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.88 -0.01 30 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.04 -0.02 30 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 4.26 -0.03 30 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 3.55 -0.03 30 0 232 0
30DEC26 35.00 C 0.00 0.00 0.00 2.96 -0.05 31 0 286 0
30DEC26 36.00 C 0.00 0.00 0.00 2.37 -0.04 30 0 230 0
30DEC26 37.00 C 1.84 1.84 1.84 1.89 -0.03 30 15 179 0
30DEC26 38.00 C 1.43 1.43 1.43 1.47 -0.03 30 15 254 -15
30DEC26 39.00 C 1.13 1.13 1.13 1.12 -0.05 30 15 60 -15
30DEC26 40.00 C 0.83 0.83 0.78 0.87 -0.01 30 29 142 -3
30DEC26 41.00 C 0.00 0.00 0.00 0.64 -0.04 30 0 186 0
30DEC26 42.00 C 0.00 0.00 0.00 0.48 -0.01 30 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.36 -0.02 30 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 0.00 31 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 31 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.01 30 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 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 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 53 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 62 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 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 12.49 -0.02 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 11.53 -0.02 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.57 -0.03 0 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.62 -0.14 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.69 -0.04 24 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.78 -0.16 27 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.99 0.00 31 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.15 +0.15 31 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.36 -0.01 31 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 4.63 0.00 31 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 3.95 -0.01 31 0 177 0
28JAN27 35.00 C 0.00 0.00 0.00 3.39 -0.06 31 0 37 0
28JAN27 36.00 C 0.00 0.00 0.00 2.83 -0.04 31 0 15 0
28JAN27 37.00 C 2.29 2.29 2.20 2.34 +0.01 31 36 63 +33
28JAN27 38.00 C 0.00 0.00 0.00 1.92 -0.04 31 0 15 0
28JAN27 39.00 C 1.51 1.51 1.51 1.56 -0.03 31 15 45 -15
28JAN27 40.00 C 0.00 0.00 0.00 1.26 -0.02 31 0 105 0
28JAN27 41.00 C 0.00 0.00 0.00 1.01 -0.01 31 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.80 -0.01 31 0 39 0
28JAN27 43.00 C 0.60 0.60 0.60 0.64 -0.01 31 15 15 +15
28JAN27 44.00 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.39 - 31 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 12.74 +0.05 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.81 +0.01 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.89 +0.01 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.99 +0.01 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.11 0.00 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.26 +0.02 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.46 +0.02 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.69 -0.03 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.03 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.36 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.74 0.00 32 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.23 -0.03 33 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.70 -0.04 33 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 3.22 +0.03 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.79 +0.03 33 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 2.41 -0.02 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.06 +0.01 32 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.76 -0.04 32 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.51 -0.02 32 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 1.29 -0.01 32 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 1.05 -0.05 32 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.88 -0.01 32 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.76 0.00 32 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.64 +0.01 32 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.53 0.00 32 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.43 -0.02 32 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.37 -0.01 32 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.24 +0.01 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 0.00 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 0.00 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 0.00 33 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 43 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 13.05 +0.04 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.15 +0.01 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.28 +0.01 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.42 +0.03 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.60 +0.02 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.74 -0.07 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.07 0.00 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.27 -0.13 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.70 0.00 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.09 +0.05 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.42 -0.01 34 0 98 0
29JUN27 35.00 C 0.00 0.00 0.00 4.88 +0.02 34 0 264 0
29JUN27 36.00 C 4.52 4.53 4.52 4.51 +0.17 35 17 132 +15
29JUN27 37.00 C 0.00 0.00 0.00 3.92 +0.17 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.50 +0.17 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.03 +0.04 33 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.69 +0.02 33 0 313 0
29JUN27 41.00 C 0.00 0.00 0.00 2.52 +0.16 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.24 +0.17 34 0 77 0
29JUN27 43.00 C 0.00 0.00 0.00 1.99 +0.16 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.75 +0.16 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.45 +0.05 33 0 32 0
29JUN27 46.00 C 0.00 0.00 0.00 1.28 +0.07 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.15 +0.12 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.02 +0.13 34 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.86 +0.07 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.77 +0.08 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.56 +0.08 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.40 +0.07 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.29 +0.07 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 +0.03 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 13.14 +0.02 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.29 +0.01 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.44 0.00 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.63 -0.01 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.86 +0.02 35 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.11 0.00 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.32 -0.11 34 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 7.66 -0.13 34 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.13 -0.01 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.53 -0.17 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.02 -0.17 35 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.56 -0.07 35 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 5.07 -0.09 35 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.64 -0.05 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.25 -0.03 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.90 -0.03 35 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.56 -0.03 35 0 23 0
29SEP27 41.00 C 0.00 0.00 0.00 3.26 -0.03 35 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.98 -0.03 36 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 2.72 -0.03 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.56 -0.03 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.34 -0.03 36 0 15 0
29SEP27 46.00 C 0.00 0.00 0.00 2.13 -0.03 36 0 15 0
TOTAL CALL 670 12,296 +52
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29OCT26 31.00 P 0.03 0.03 0.03 0.01 0.00 35 20 131 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 331 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 291 0
29OCT26 34.00 P 0.17 0.17 0.17 0.12 -0.03 28 50 209 +28
29OCT26 35.00 P 0.40 0.40 0.31 0.30 -0.05 28 175 357 -3
29OCT26 36.00 P 0.74 0.74 0.73 0.61 -0.08 27 17 184 +17
29OCT26 37.00 P 0.00 0.00 0.00 1.15 -0.03 28 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 1.85 -0.05 28 0 88 0
29OCT26 39.00 P 0.00 0.00 0.00 2.69 -0.03 28 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 3.62 -0.02 28 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 4.60 0.00 0 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 5.60 0.00 0 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 6.60 0.00 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 7.74 +0.07 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.75 +0.08 71 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.75 +0.08 76 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.75 +0.08 82 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.75 +0.08 87 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.75 +0.08 92 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.75 +0.08 97 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.25 +0.08 108 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.75 +0.08 118 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.25 +0.08 129 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.75 +0.08 138 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 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 0.00 31 0 76 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 72 0
27NOV26 31.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 121 0
27NOV26 32.00 P 0.26 0.26 0.25 0.17 -0.01 29 100 135 +53
27NOV26 33.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 130 0
27NOV26 34.00 P 0.00 0.00 0.00 0.53 -0.03 29 0 129 0
27NOV26 35.00 P 0.95 0.97 0.90 0.84 -0.04 29 83 171 +68
27NOV26 36.00 P 1.35 1.39 1.35 1.27 -0.02 30 18 168 +18
27NOV26 37.00 P 0.00 0.00 0.00 1.76 -0.03 29 0 86 0
27NOV26 38.00 P 2.45 2.45 2.45 2.42 +0.03 30 15 66 +15
27NOV26 39.00 P 3.15 3.15 3.15 3.15 +0.03 30 6 110 0
27NOV26 40.00 P 0.00 0.00 0.00 3.89 -0.03 29 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 4.75 -0.02 29 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 5.67 -0.01 29 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 6.81 +0.18 39 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 7.81 +0.12 43 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 8.81 +0.12 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.81 +0.12 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.81 +0.12 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.82 +0.13 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.82 +0.13 61 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.82 +0.13 64 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.34 +0.15 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.84 +0.15 79 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.34 +0.15 85 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.84 +0.15 91 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 209 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 -0.02 30 0 165 0
30DEC26 33.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 291 0
30DEC26 34.00 P 1.02 1.02 1.01 0.96 -0.02 31 23 2,520 -11
30DEC26 35.00 P 1.33 1.33 1.33 1.33 -0.01 31 6 202 +6
30DEC26 36.00 P 1.79 1.79 1.79 1.78 +0.01 31 15 175 +15
30DEC26 37.00 P 0.00 0.00 0.00 2.24 -0.03 30 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 2.83 -0.01 30 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 3.52 -0.02 30 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.25 -0.02 30 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.04 -0.02 30 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 5.88 -0.02 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.94 0.00 35 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 7.86 +0.02 36 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 8.81 0.00 37 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 9.81 +0.12 40 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 10.81 +0.12 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.82 +0.03 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.82 +0.13 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.82 +0.13 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.34 -0.01 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.84 -0.01 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.34 +0.05 67 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 23.84 +0.05 72 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.32 -0.03 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.82 -0.03 80 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.32 -0.03 84 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 33.82 +0.04 87 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.32 -0.03 91 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.82 -0.03 94 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.31 +0.01 97 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.81 -0.01 100 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.31 -0.01 104 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.81 +0.01 107 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.31 +0.01 110 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.81 +0.01 112 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.31 +0.01 115 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.32 0.00 31 0 25 0
28JAN27 31.00 P 0.00 0.00 0.00 0.48 0.00 31 0 19 0
28JAN27 32.00 P 0.00 0.00 0.00 0.69 0.00 31 0 65 0
28JAN27 33.00 P 0.00 0.00 0.00 0.95 -0.01 31 0 60 0
28JAN27 34.00 P 0.00 0.00 0.00 1.28 0.00 31 0 135 0
28JAN27 35.00 P 1.78 1.78 1.78 1.66 -0.02 31 15 15 +15
28JAN27 36.00 P 2.16 2.16 2.13 2.13 +0.01 31 30 30 +30
28JAN27 37.00 P 0.00 0.00 0.00 2.60 -0.02 31 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 3.18 -0.01 30 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 3.84 0.00 31 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 4.55 0.00 31 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 5.31 0.00 31 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.11 -0.18 31 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.08 +0.09 33 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.97 +0.06 34 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.89 - 35 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.11 0.00 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.17 0.00 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.36 0.00 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.51 0.00 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 0.70 0.00 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 0.94 +0.01 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.21 0.00 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 1.53 +0.01 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 1.88 0.00 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.29 -0.06 32 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 2.74 -0.08 32 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.26 -0.02 32 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 3.82 -0.07 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 4.49 +0.07 32 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 5.20 +0.05 33 0 31 0
30MAR27 41.00 P 0.00 0.00 0.00 5.87 -0.06 32 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 6.76 +0.08 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 7.49 -0.01 33 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.31 -0.04 34 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 9.16 -0.05 34 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.00 -0.12 33 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 10.94 -0.11 34 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 11.88 -0.06 35 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 12.83 -0.06 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.82 -0.06 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.34 -0.07 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.84 -0.04 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.34 -0.04 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.84 -0.04 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.34 -0.04 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.84 -0.01 59 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.32 -0.03 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.82 -0.05 64 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.32 -0.03 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.82 -0.07 70 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.32 -0.07 72 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.82 0.00 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.32 -0.07 77 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.82 +0.02 79 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.32 +0.06 34 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.44 +0.07 34 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.59 +0.08 34 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.78 +0.10 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.96 +0.08 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.24 +0.10 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.52 +0.09 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 1.80 +0.04 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 2.17 +0.10 33 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 2.56 +0.16 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.01 +0.04 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 3.48 +0.09 33 0 121 0
29JUN27 36.00 P 3.95 3.95 3.95 4.02 +0.17 33 45 275 +45
29JUN27 37.00 P 0.00 0.00 0.00 4.56 +0.17 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 5.17 0.00 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 5.80 +0.01 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 6.46 0.00 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.16 0.00 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.95 +0.05 32 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 8.64 +0.01 32 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.42 +0.01 32 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.22 +0.01 32 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.04 -0.01 32 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.90 -0.01 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.75 -0.03 31 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 13.62 -0.01 31 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.58 +0.06 32 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.76 -0.01 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.06 -0.01 29 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 21.38 -0.04 26 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.84 -0.04 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.34 -0.04 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.84 -0.03 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.32 -0.03 40 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.87 +0.01 37 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 1.08 -0.02 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.35 -0.01 37 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 1.62 -0.02 37 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 1.96 -0.02 37 0 27 0
29SEP27 30.00 P 0.00 0.00 0.00 2.30 -0.03 37 0 43 0
29SEP27 31.00 P 0.00 0.00 0.00 2.71 -0.02 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.13 -0.03 37 0 24 0
29SEP27 33.00 P 3.69 3.69 3.69 3.60 -0.02 37 15 30 +15
29SEP27 34.00 P 0.00 0.00 0.00 4.10 -0.03 37 0 33 0
29SEP27 35.00 P 0.00 0.00 0.00 4.61 -0.03 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 5.19 +0.09 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.77 -0.02 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.38 -0.02 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.07 -0.03 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.74 -0.03 38 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 8.45 -0.02 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.18 -0.01 38 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 9.93 0.00 38 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 10.70 -0.02 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.50 +0.04 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 12.29 +0.01 39 0 4 0
TOTAL PUT 633 11,118 +311
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$ 54.300
16OCT26 43.00 C 0.00 0.00 0.00 11.31 -1.25 109 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 10.81 -1.27 104 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 10.31 -1.25 99 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 9.81 -1.25 93 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 9.31 -1.25 88 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 8.81 -1.28 83 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 8.31 -1.25 78 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 7.81 -1.27 73 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 7.31 -1.26 68 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 6.81 -1.25 63 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 6.31 -1.25 58 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 5.81 -1.25 53 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 5.31 -1.25 49 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 4.81 -1.26 44 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 4.31 -1.26 39 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 3.33 -1.26 45 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 2.39 -1.35 45 0 0 0
16OCT26 53.00 C 1.66 1.66 1.26 1.55 -1.27 44 5 2 +2
16OCT26 54.00 C 1.56 2.07 0.70 0.86 -1.02 43 49 26 +20
16OCT26 55.00 C 0.84 1.55 0.31 0.42 -0.82 44 315 283 +42
16OCT26 56.00 C 0.53 1.02 0.15 0.17 -0.59 44 143 168 +9
16OCT26 57.00 C 0.28 0.55 0.08 0.07 -0.38 46 192 257 -15
16OCT26 58.00 C 0.20 0.29 0.06 0.02 -0.21 46 95 109 +11
16OCT26 59.00 C 0.10 0.15 0.10 0.01 -0.10 50 3 77 0
16OCT26 60.00 C 0.06 0.10 0.02 0.01 -0.04 59 209 435 +126
16OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 49 0
16OCT26 62.00 C 0.02 0.02 0.02 0.01 0.00 75 1 59 0
16OCT26 63.00 C 0.01 0.01 0.01 0.01 0.00 83 7 47 -7
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 91 0 67 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 22 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 113 0 32 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 120 0 27 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 152 0 3 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 182 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 11.33 -1.26 0 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 10.87 -1.22 68 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 10.41 -1.18 73 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 9.82 -1.27 0 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 9.34 -1.22 44 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 8.84 -1.25 42 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 8.37 -1.22 52 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 7.89 -1.20 53 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 7.35 -1.25 40 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 6.85 -1.25 37 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 6.36 -1.25 38 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 5.87 -1.25 37 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 5.39 -1.24 37 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 4.92 -1.23 38 0 0 0
23OCT26 50.00 C 5.00 6.06 4.81 4.46 -1.22 38 4 6 +2
23OCT26 51.00 C 0.00 0.00 0.00 3.58 -1.18 38 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 2.69 -1.09 34 0 3 0
23OCT26 53.00 C 0.00 0.00 0.00 2.01 -1.13 36 0 0 0
23OCT26 54.00 C 1.76 2.55 1.32 1.43 -0.88 36 43 10 +3
23OCT26 55.00 C 1.40 1.85 0.89 0.98 -0.75 37 77 79 +26
23OCT26 56.00 C 1.00 1.47 0.60 0.64 -0.62 37 58 112 +17
23OCT26 57.00 C 0.73 0.94 0.42 0.40 -0.51 38 62 47 +23
23OCT26 58.00 C 0.71 0.71 0.60 0.25 -0.36 38 19 17 +12
23OCT26 59.00 C 0.48 0.59 0.31 0.14 -0.26 38 46 46 +28
23OCT26 60.00 C 0.26 0.38 0.15 0.08 -0.17 39 24 31 +15
23OCT26 61.00 C 0.21 0.30 0.10 0.04 -0.11 38 13 28 +13
23OCT26 62.00 C 0.15 0.15 0.15 0.02 -0.07 39 8 8 +5
23OCT26 63.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 14 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 3 0
23OCT26 65.00 C 0.07 0.07 0.07 0.01 -0.01 46 1 1 +1
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 32.33 -1.25 130 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 31.33 -1.25 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 30.33 -1.25 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 29.33 -1.28 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 28.33 -1.44 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 27.34 -1.30 116 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 26.34 -1.33 107 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 25.34 -1.25 96 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 24.34 -1.43 75 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 23.34 -1.25 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 22.34 -1.26 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 21.34 -1.26 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 20.35 -1.25 81 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.35 -1.25 74 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 18.35 -1.25 67 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.38 -1.48 83 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 16.35 -1.25 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.35 -1.26 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.35 -1.26 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.35 -1.34 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.36 -1.25 46 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.36 -1.32 40 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.41 -1.39 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.37 -1.53 38 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 8.38 -1.25 37 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.41 -1.24 38 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 6.45 -1.23 37 0 4 0
29OCT26 49.00 C 0.00 0.00 0.00 5.53 -1.20 38 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.65 -1.17 38 0 73 0
29OCT26 52.50 C 2.43 2.43 2.42 2.66 -0.98 35 4 39 +4
29OCT26 55.00 C 1.72 2.04 1.22 1.34 -0.76 37 171 406 +86
29OCT26 57.50 C 0.86 1.28 0.62 0.60 -0.50 38 110 390 -7
29OCT26 60.00 C 0.44 0.68 0.32 0.21 -0.26 38 470 1,815 +11
29OCT26 62.50 C 0.35 0.39 0.16 0.07 -0.11 38 72 747 +2
29OCT26 65.00 C 0.16 0.18 0.11 0.02 -0.04 39 76 1,393 +2
29OCT26 67.50 C 0.14 0.14 0.08 0.01 -0.01 42 12 633 -5
29OCT26 70.00 C 0.07 0.07 0.04 0.01 0.00 48 21 1,571 +15
29OCT26 72.50 C 0.05 0.05 0.03 0.01 0.00 54 5 515 +1
29OCT26 75.00 C 0.03 0.03 0.02 0.01 0.00 60 2 546 -1
29OCT26 77.50 C 0.02 0.02 0.02 0.01 0.00 65 5 254 -1
29OCT26 80.00 C 0.01 0.01 0.01 0.01 0.00 70 3 383 -1
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 142 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 340 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 159 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 291 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 105 0 303 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 172 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 112 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 129 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 132 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 135 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 138 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 141 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 144 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 147 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 149 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 152 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 155 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 160 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 162 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 164 0 35 0
27NOV26 22.00 C 0.00 0.00 0.00 32.38 -1.28 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 31.40 -1.45 90 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 30.34 -1.31 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 29.43 -1.39 93 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 28.33 -1.46 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 27.34 -1.51 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 26.35 -1.32 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 25.41 -1.19 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 24.34 -1.43 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 23.54 -1.37 83 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 22.42 -1.41 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 21.41 -1.24 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 20.48 -1.23 62 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 19.44 -1.29 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 18.40 -1.42 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.50 -1.39 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.46 -1.33 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 15.47 -1.22 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 14.69 -1.06 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.50 -1.24 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 12.39 -1.40 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.58 -1.40 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.64 -1.23 39 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.62 -1.43 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.92 -1.20 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.74 -1.36 32 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.94 -1.55 34 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 6.18 -1.12 35 0 0 0
27NOV26 50.00 C 6.31 6.31 5.20 5.47 -1.07 36 2 23 +2
27NOV26 52.50 C 4.82 4.82 4.82 3.91 -0.91 37 1 23 +1
27NOV26 55.00 C 3.43 3.71 2.61 2.67 -0.73 38 72 92 +63
27NOV26 57.50 C 2.52 2.52 1.90 1.80 -0.59 39 8 129 0
27NOV26 60.00 C 1.58 1.94 1.25 1.15 -0.39 40 47 341 +29
27NOV26 62.50 C 1.10 1.35 0.89 0.69 -0.27 39 27 213 +21
27NOV26 65.00 C 0.80 1.03 0.71 0.40 -0.17 39 33 365 +20
27NOV26 67.50 C 0.56 0.56 0.47 0.22 -0.11 39 4 383 +2
27NOV26 70.00 C 0.56 0.56 0.37 0.12 -0.06 39 28 382 +14
27NOV26 72.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 96 0
27NOV26 75.00 C 0.25 0.25 0.25 0.03 -0.03 39 1 181 0
27NOV26 77.50 C 0.26 0.26 0.18 0.02 -0.01 40 11 128 0
27NOV26 80.00 C 0.18 0.18 0.14 0.01 -0.01 40 36 312 +2
27NOV26 82.50 C 0.12 0.12 0.12 0.01 0.00 43 10 220 0
27NOV26 85.00 C 0.13 0.13 0.10 0.01 0.00 46 33 297 -6
27NOV26 87.50 C 0.08 0.08 0.08 0.01 0.00 49 20 60 -20
27NOV26 90.00 C 0.06 0.06 0.06 0.01 0.00 51 2 56 -1
27NOV26 92.50 C 0.05 0.05 0.05 0.01 0.00 54 3 87 +3
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 59 0
27NOV26 97.50 C 0.05 0.05 0.05 0.01 0.00 59 1 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 101 0
27NOV26 102.50 C 0.03 0.03 0.03 0.01 0.00 63 4 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 28 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 102 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 111 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 96 0 190 0
30DEC26 22.00 C 0.00 0.00 0.00 32.45 -1.25 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 31.42 -1.43 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 30.34 -1.46 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 29.43 -1.39 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 28.46 -1.33 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 27.61 -1.24 78 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 26.61 -1.19 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 25.41 -1.40 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 24.70 -1.12 73 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.54 -1.37 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.42 -1.41 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.54 -1.24 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.48 -1.30 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.58 -1.34 43 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 18.42 -1.53 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.50 -1.39 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.78 -1.08 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.47 -1.45 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.69 -1.25 37 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 13.61 -1.35 28 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 12.69 -1.42 32 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 12.11 -1.10 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.01 -1.12 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.94 -1.37 32 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.42 -1.06 39 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 8.64 -1.01 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.89 -0.95 39 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 7.18 -0.90 39 0 141 0
30DEC26 50.00 C 0.00 0.00 0.00 6.51 -1.06 39 0 118 0
30DEC26 52.50 C 5.26 5.26 5.26 4.85 -0.80 37 15 167 0
30DEC26 55.00 C 4.51 4.51 4.25 3.64 -0.66 38 19 112 -15
30DEC26 57.50 C 3.07 3.07 3.07 2.67 -0.64 38 16 207 0
30DEC26 60.00 C 2.71 2.71 2.07 2.02 -0.38 39 62 211 +10
30DEC26 62.50 C 2.00 2.09 1.55 1.43 -0.27 39 30 349 +24
30DEC26 65.00 C 1.67 1.67 1.45 0.99 -0.19 39 39 926 +37
30DEC26 67.50 C 1.09 1.31 1.07 0.67 -0.13 39 79 145 +49
30DEC26 70.00 C 1.05 1.08 0.98 0.45 -0.09 39 36 1,048 -15
30DEC26 72.50 C 0.71 0.87 0.61 0.29 -0.06 39 47 2,471 +16
30DEC26 75.00 C 0.73 0.73 0.73 0.19 -0.04 39 6 242 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 302 0
30DEC26 80.00 C 0.42 0.46 0.35 0.08 -0.01 39 42 1,022 +20
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 259 0
30DEC26 85.00 C 0.26 0.26 0.23 0.03 -0.01 39 21 1,385 0
30DEC26 87.50 C 0.28 0.28 0.20 0.02 -0.01 39 41 238 0
30DEC26 90.00 C 0.18 0.18 0.18 0.01 -0.01 38 6 255 +1
30DEC26 92.50 C 0.15 0.15 0.15 0.01 0.00 40 12 165 -12
30DEC26 95.00 C 0.13 0.13 0.13 0.01 0.00 42 14 192 -14
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 242 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 316 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
30DEC26 110.00 C 0.08 0.08 0.08 0.01 0.00 52 14 154 0
30DEC26 112.50 C 0.05 0.05 0.05 0.01 0.00 53 4 23 0
30DEC26 115.00 C 0.05 0.06 0.04 0.01 0.00 55 6 41 +4
30DEC26 117.50 C 0.05 0.05 0.05 0.01 0.00 56 3 32 0
30DEC26 120.00 C 0.05 0.05 0.05 0.01 0.00 58 12 229 +11
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 326 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 117 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 44 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 129 0
28JAN27 22.00 C 0.00 0.00 0.00 32.56 -1.33 74 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 31.42 -1.58 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 30.42 -1.45 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 29.43 -1.57 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 28.50 -1.45 0 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 27.72 -1.28 70 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 26.61 -1.34 55 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 25.41 -1.60 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 24.70 -1.27 57 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 23.82 -1.13 61 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 22.42 -1.71 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 21.59 -1.48 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 20.67 -1.38 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 19.58 -1.57 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 18.56 -1.68 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 17.58 -1.64 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 16.94 -1.29 44 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 15.65 -1.56 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 14.76 -1.53 30 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 13.78 -1.61 29 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 13.05 -1.39 35 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 12.21 -1.34 36 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 11.11 -1.59 31 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 10.72 -1.07 39 0 9 0
28JAN27 46.00 C 0.00 0.00 0.00 9.92 -0.97 39 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 9.07 -1.12 37 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 8.35 -1.02 37 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 7.67 -0.94 37 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 7.02 -0.90 37 0 15 0
28JAN27 52.50 C 5.93 5.93 5.30 5.39 -0.92 36 79 274 +14
28JAN27 55.00 C 4.91 4.91 4.18 4.20 -0.79 36 18 144 -2
28JAN27 57.50 C 4.01 4.07 3.32 3.26 -0.74 37 48 743 +33
28JAN27 60.00 C 2.60 2.60 2.60 2.57 -0.49 38 1 155 0
28JAN27 62.50 C 2.14 2.14 2.08 1.91 -0.39 38 80 231 +80
28JAN27 65.00 C 1.95 1.95 1.95 1.40 -0.31 38 15 28 +1
28JAN27 67.50 C 1.76 1.76 1.76 1.01 -0.24 38 15 19 +8
28JAN27 70.00 C 1.30 1.45 1.11 0.72 -0.19 38 46 84 +15
28JAN27 72.50 C 1.11 1.24 1.10 0.51 -0.14 38 47 35 +26
28JAN27 75.00 C 1.03 1.03 0.98 0.36 -0.10 38 4 42 0
28JAN27 77.50 C 0.87 0.87 0.73 0.25 -0.07 38 22 42 +20
28JAN27 80.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 44 0
28JAN27 82.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 18 0
28JAN27 85.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 11 0
28JAN27 92.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 8 0
28JAN27 95.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 8 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 32.57 -1.44 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 31.89 -1.29 72 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.75 -1.37 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 29.50 -1.62 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.75 -1.52 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.72 -1.47 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.74 -1.50 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 26.04 -1.20 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 25.03 -1.25 54 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 23.95 -1.41 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.75 -1.65 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.79 -1.64 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.87 -1.53 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.86 -1.66 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.92 -1.59 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.26 -1.41 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.23 -1.43 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.70 -1.06 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.54 -1.31 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.55 -1.46 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.83 -1.36 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.86 -1.42 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.40 -1.05 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.43 -1.24 37 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 10.70 -1.19 37 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 10.31 -0.86 39 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 9.50 -1.03 38 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 9.04 -0.92 40 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 8.25 -0.98 38 0 364 0
30MAR27 52.50 C 0.00 0.00 0.00 6.67 -1.01 37 0 306 0
30MAR27 55.00 C 0.00 0.00 0.00 5.54 -0.94 37 0 870 0
30MAR27 57.50 C 0.00 0.00 0.00 4.61 -0.82 38 0 752 0
30MAR27 60.00 C 0.00 0.00 0.00 3.84 -0.72 38 0 75 0
30MAR27 62.50 C 0.00 0.00 0.00 3.14 -0.59 39 0 399 0
30MAR27 65.00 C 2.80 2.80 2.80 2.51 -0.52 39 1 607 +1
30MAR27 67.50 C 0.00 0.00 0.00 2.00 -0.45 38 0 34 0
30MAR27 70.00 C 2.37 2.37 2.37 1.59 -0.38 38 2 1,093 +2
30MAR27 72.50 C 0.00 0.00 0.00 1.25 -0.32 38 0 1,029 0
30MAR27 75.00 C 0.00 0.00 0.00 0.98 -0.27 38 0 1,245 0
30MAR27 77.50 C 0.00 0.00 0.00 0.77 -0.22 38 0 727 0
30MAR27 80.00 C 1.33 1.33 1.33 0.60 -0.19 38 2 176 +2
30MAR27 82.50 C 0.00 0.00 0.00 0.46 -0.16 38 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 0.36 -0.13 38 0 372 0
30MAR27 87.50 C 0.99 0.99 0.99 0.28 -0.10 38 19 177 0
30MAR27 90.00 C 0.84 0.84 0.84 0.21 -0.09 38 1 187 -1
30MAR27 92.50 C 0.00 0.00 0.00 0.16 -0.07 38 0 116 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 42 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 27 0
30MAR27 100.00 C 0.52 0.52 0.52 0.08 -0.03 39 15 81 -8
30MAR27 102.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 29 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 104 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 33.09 -1.29 63 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 32.06 -1.44 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 30.87 -1.62 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 30.28 -1.22 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 29.11 -1.41 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 28.17 -1.41 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 27.05 -1.67 41 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 26.32 -1.34 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 25.16 -1.59 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.61 -1.27 49 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 23.25 -1.67 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.76 -1.23 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 21.57 -1.56 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 20.58 -1.52 38 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 19.73 -1.58 38 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 18.86 -1.60 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.00 -1.50 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.32 -1.39 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.39 -1.45 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 15.77 -1.23 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.99 -1.21 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.12 -1.35 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.38 -1.29 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.07 -0.94 40 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 12.18 -1.16 39 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 11.49 -1.19 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.91 -1.12 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.21 -1.36 38 0 20 0
29JUN27 50.00 C 9.64 9.64 9.64 9.84 -1.14 39 15 60 +12
29JUN27 52.50 C 0.00 0.00 0.00 8.54 -0.95 39 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 7.30 -0.98 38 0 100 0
29JUN27 57.50 C 0.00 0.00 0.00 6.39 -0.90 39 0 11 0
29JUN27 60.00 C 0.00 0.00 0.00 5.60 -0.80 40 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 4.81 -0.72 40 0 381 0
29JUN27 65.00 C 0.00 0.00 0.00 4.10 -0.66 40 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 3.49 -0.60 40 0 53 0
29JUN27 70.00 C 0.00 0.00 0.00 2.96 -0.54 39 0 677 0
29JUN27 72.50 C 0.00 0.00 0.00 2.51 -0.48 39 0 34 0
29JUN27 75.00 C 0.00 0.00 0.00 2.12 -0.44 39 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 1.79 -0.39 39 0 16 0
29JUN27 80.00 C 2.26 2.26 2.26 1.51 -0.35 39 1 134 0
29JUN27 82.50 C 0.00 0.00 0.00 1.27 -0.31 39 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 1.04 -0.26 39 0 152 0
29JUN27 87.50 C 0.00 0.00 0.00 0.87 -0.24 39 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 0.73 -0.21 39 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 0.62 -0.18 39 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 0.52 -0.15 39 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 0.43 -0.14 39 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 0.36 -0.12 39 0 307 0
29JUN27 102.50 C 0.00 0.00 0.00 0.30 -0.11 39 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.26 -0.09 39 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.21 -0.08 39 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 -0.07 39 0 313 0
29JUN27 112.50 C 0.00 0.00 0.00 0.16 -0.05 39 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 8 0
29JUN27 117.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29SEP27 22.00 C 0.00 0.00 0.00 33.26 -1.39 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 32.32 -1.18 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 31.39 -1.10 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 30.48 -1.37 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 29.46 -1.06 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 28.59 -1.41 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 27.61 -1.61 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 26.74 -0.98 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 25.83 -1.41 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 24.96 -0.97 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 24.07 -1.39 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 23.13 -1.38 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 22.28 -1.50 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 21.40 -1.44 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 20.57 -1.45 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 19.85 -1.31 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 18.97 -1.38 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 18.20 -1.47 40 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 17.36 -1.57 39 0 17 0
29SEP27 41.00 C 0.00 0.00 0.00 16.72 -1.43 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 15.95 -1.47 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 15.25 -1.44 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 14.59 -1.34 39 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.89 -1.45 38 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 13.33 -1.29 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.98 -0.97 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.44 -0.98 40 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.84 -1.12 40 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.30 -1.14 40 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 10.05 -1.14 40 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.86 -0.99 40 0 96 0
29SEP27 57.50 C 0.00 0.00 0.00 7.93 -1.05 40 0 24 0
29SEP27 60.00 C 8.10 8.10 7.30 7.23 -0.76 41 3 25 +2
29SEP27 62.50 C 6.50 6.50 6.50 6.43 -0.67 41 1 17 +1
29SEP27 65.00 C 0.00 0.00 0.00 5.68 -0.62 41 0 24 0
29SEP27 67.50 C 0.00 0.00 0.00 5.02 -0.56 41 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 4.42 -0.52 41 0 79 0
29SEP27 72.50 C 0.00 0.00 0.00 3.90 -0.47 41 0 16 0
29SEP27 75.00 C 0.00 0.00 0.00 3.43 -0.44 41 0 2 0
29SEP27 77.50 C 0.00 0.00 0.00 3.02 -0.40 41 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 2.65 -0.37 41 0 16 0
29SEP27 82.50 C 3.30 3.30 3.30 2.33 -0.33 41 1 1 +1
29SEP27 85.00 C 0.00 0.00 0.00 1.99 -0.36 40 0 2 0
29SEP27 87.50 C 0.00 0.00 0.00 1.75 -0.26 40 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 1.54 -0.24 40 0 13 0
29SEP27 92.50 C 0.00 0.00 0.00 1.39 -0.18 40 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 1.19 -0.19 40 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 1.04 -0.18 40 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 0.92 -0.16 40 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 0.81 -0.14 40 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 0.71 -0.13 40 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 0.62 -0.12 40 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 0.57 -0.08 40 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 0.50 -0.08 40 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 0.44 -0.09 40 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.39 -0.07 40 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.29 -0.07 40 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.23 -0.05 40 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 22 0
TOTAL CALL 3,628 48,215 +892
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
16OCT26 51.00 P 0.07 0.07 0.06 0.03 0.00 48 38 38 +20
16OCT26 52.00 P 0.04 0.17 0.04 0.09 +0.02 46 31 50 -18
16OCT26 53.00 P 0.27 0.39 0.10 0.25 +0.08 45 88 34 +8
16OCT26 54.00 P 0.50 0.74 0.20 0.60 +0.21 46 90 103 -23
16OCT26 55.00 P 0.73 1.48 0.44 1.16 +0.43 47 117 156 +62
16OCT26 56.00 P 0.88 2.35 0.85 1.93 +0.68 50 24 94 -2
16OCT26 57.00 P 0.00 0.00 0.00 2.84 +0.91 57 0 137 0
16OCT26 58.00 P 3.20 4.20 2.60 3.82 +1.23 68 93 78 -41
16OCT26 59.00 P 3.30 5.16 3.30 4.84 +1.36 83 47 226 -32
16OCT26 60.00 P 5.00 5.00 4.40 5.87 +1.25 100 5 168 -1
16OCT26 61.00 P 6.22 6.22 5.50 6.90 +1.35 117 3 18 0
16OCT26 62.00 P 0.00 0.00 0.00 7.93 +1.29 133 0 4 -5
16OCT26 63.00 P 0.00 0.00 0.00 8.94 +1.35 146 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 9.95 +1.44 159 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 11.02 +1.47 180 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 11.95 +1.34 180 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 12.95 +1.43 191 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 13.95 +1.49 201 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 14.95 +1.50 210 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 16.14 +1.53 251 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 16.95 +1.45 230 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 18.14 +1.50 271 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 19.12 +1.49 277 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 20.12 +1.47 286 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 21.12 +1.49 295 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 22.12 +1.45 304 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 23.11 +1.60 311 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 24.12 +1.48 321 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 25.12 +1.56 329 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 26.12 +1.61 338 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 26.95 +1.39 312 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 28.12 +1.67 354 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 44.50 P 0.01 0.01 0.01 0.01 0.00 52 15 15 +15
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 15 0
23OCT26 49.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
23OCT26 50.00 P 0.10 0.12 0.10 0.12 +0.04 38 5 5 +4
23OCT26 51.00 P 0.20 0.31 0.20 0.24 +0.08 38 23 29 +21
23OCT26 52.00 P 0.28 0.50 0.28 0.45 +0.16 38 16 25 +8
23OCT26 53.00 P 0.59 0.89 0.38 0.75 +0.26 39 59 103 +50
23OCT26 54.00 P 1.01 1.25 0.59 1.18 +0.40 39 18 64 +2
23OCT26 55.00 P 0.96 1.93 0.96 1.72 +0.51 39 51 52 +29
23OCT26 56.00 P 0.00 0.00 0.00 2.39 +0.65 40 0 34 0
23OCT26 57.00 P 2.58 2.58 2.58 3.16 +0.80 41 1 4 +1
23OCT26 58.00 P 3.90 3.90 3.90 4.02 +0.93 43 1 2 +1
23OCT26 59.00 P 0.00 0.00 0.00 4.95 +1.04 47 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 5.87 +1.08 48 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 6.90 +1.20 56 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 7.93 +1.29 64 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 8.94 +1.35 70 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 9.95 +1.44 76 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 11.02 +1.47 86 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 11.95 +1.34 87 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 12.95 +1.43 92 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 13.95 +1.46 96 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 14.95 +1.21 101 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 16.14 +1.53 120 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 16.95 +1.41 110 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 18.14 +1.50 129 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 19.12 +1.49 133 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 20.12 +1.47 137 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 21.12 +1.49 141 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 22.12 +1.45 145 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 23.11 +1.48 148 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 24.12 +1.48 153 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 134 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 98 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 0.00 37 0 96 0
29OCT26 47.00 P 0.07 0.07 0.07 0.05 +0.01 38 1 35 +1
29OCT26 48.00 P 0.10 0.10 0.10 0.09 +0.02 38 1 146 0
29OCT26 49.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 94 0
29OCT26 50.00 P 0.23 0.31 0.14 0.29 +0.10 38 13 310 -4
29OCT26 52.50 P 0.63 0.98 0.50 0.90 +0.29 38 69 399 +13
29OCT26 55.00 P 1.79 2.30 1.22 2.07 +0.51 39 130 1,297 -47
29OCT26 57.50 P 2.71 4.16 2.71 3.84 +0.82 41 9 759 +3
29OCT26 60.00 P 5.48 6.35 5.48 6.03 +1.04 45 5 1,643 -2
29OCT26 62.50 P 8.04 8.04 8.04 8.47 +1.19 55 4 825 -4
29OCT26 65.00 P 0.00 0.00 0.00 11.02 +1.37 68 0 814 0
29OCT26 67.50 P 0.00 0.00 0.00 13.48 +1.36 76 0 1,254 0
29OCT26 70.00 P 0.00 0.00 0.00 16.14 +1.53 94 1 278 -67
29OCT26 72.50 P 0.00 0.00 0.00 18.29 +1.17 79 0 30 -92
29OCT26 75.00 P 0.00 0.00 0.00 21.12 +1.49 110 0 73 -104
29OCT26 77.50 P 21.50 21.50 21.50 23.20 +1.25 0 6 15 -87
29OCT26 80.00 P 0.00 0.00 0.00 26.12 +1.61 126 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.56 +1.48 130 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.00 +1.55 133 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 33.24 +1.22 109 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 35.74 +1.29 115 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 38.39 +1.30 142 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 40.89 +1.44 147 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 43.61 +1.53 172 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 45.82 +1.37 150 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 48.59 +1.54 181 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 50.86 +1.35 165 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 53.59 +1.60 192 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 55.96 +1.51 185 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 58.56 +1.61 200 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 60.92 +1.36 190 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 63.42 +1.47 195 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 65.88 +1.43 195 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 68.31 +1.36 188 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 70.92 +1.47 208 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 73.50 +1.47 220 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 75.81 +1.18 200 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 78.27 +1.32 195 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 80.70 +1.25 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 83.26 +1.21 200 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 85.87 +1.35 223 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 88.58 +1.48 250 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 90.70 +1.25 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 93.37 +1.42 233 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 95.81 +1.36 227 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 30.00 P 0.01 0.01 0.01 0.01 0.00 64 30 30 +30
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 8 0
27NOV26 40.00 P 0.06 0.06 0.06 0.03 +0.01 40 13 48 +13
27NOV26 41.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 39 0
27NOV26 42.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 77 0
27NOV26 43.00 P 0.12 0.12 0.12 0.12 +0.04 39 1 31 0
27NOV26 44.00 P 0.00 0.00 0.00 0.18 +0.06 39 0 47 0
27NOV26 45.00 P 0.19 0.25 0.19 0.26 +0.08 39 7 31 +7
27NOV26 46.00 P 0.23 0.23 0.23 0.36 +0.10 39 30 31 +30
27NOV26 47.00 P 0.00 0.00 0.00 0.48 +0.13 39 0 97 0
27NOV26 48.00 P 0.46 0.64 0.46 0.65 +0.16 39 6 171 +6
27NOV26 49.00 P 0.67 0.89 0.67 0.89 +0.23 39 31 246 +16
27NOV26 50.00 P 0.93 1.17 0.74 1.13 +0.27 39 189 448 +71
27NOV26 52.50 P 1.48 2.16 1.43 2.05 +0.46 39 93 519 +53
27NOV26 55.00 P 2.50 3.52 2.50 3.36 +0.67 40 399 1,567 +120
27NOV26 57.50 P 4.19 4.19 4.19 4.94 +0.75 41 2 413 +2
27NOV26 60.00 P 6.00 6.32 6.00 6.83 +0.91 42 3 1,038 +1
27NOV26 62.50 P 0.00 0.00 0.00 8.95 +1.03 44 0 755 0
27NOV26 65.00 P 10.18 10.18 10.18 11.25 +1.13 47 15 584 0
27NOV26 67.50 P 12.10 12.10 12.10 13.68 +1.21 52 15 1,243 0
27NOV26 70.00 P 16.00 16.00 16.00 16.14 +1.53 57 1 176 0
27NOV26 72.50 P 0.00 0.00 0.00 18.49 +1.33 58 0 1,026 0
27NOV26 75.00 P 19.17 19.17 19.17 21.12 +1.49 67 30 67 +30
27NOV26 77.50 P 0.00 0.00 0.00 23.44 +1.35 66 0 1 -1
27NOV26 80.00 P 0.00 0.00 0.00 26.12 +1.45 77 0 0 -15
27NOV26 82.50 P 0.00 0.00 0.00 28.56 +1.48 79 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.14 +1.62 87 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 33.27 +1.23 73 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 35.88 +1.41 84 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 38.39 +1.30 88 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 40.92 +1.47 93 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 43.61 +1.53 105 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 45.82 +1.35 94 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 48.59 +1.53 111 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 50.86 +1.33 103 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 53.59 +1.54 117 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 55.96 +1.51 114 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 58.56 +1.61 122 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 60.92 +1.36 118 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 63.42 +1.47 121 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 65.95 +1.30 125 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 68.62 +1.67 136 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.07 +1.40 136 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 73.50 +1.47 136 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.08 +1.45 142 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 78.27 +1.29 124 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 80.70 +1.25 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 83.26 +1.21 127 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 85.87 +1.35 139 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 88.58 +1.48 154 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 90.86 +1.15 143 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 93.37 +1.42 145 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 95.81 +1.25 142 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 26 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.15 +0.06 39 0 55 0
30DEC26 41.00 P 0.00 0.00 0.00 0.20 +0.07 39 0 74 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 +0.07 38 0 52 0
30DEC26 43.00 P 0.34 0.34 0.34 0.36 +0.10 38 20 165 +20
30DEC26 44.00 P 0.00 0.00 0.00 0.48 +0.15 39 0 105 0
30DEC26 45.00 P 0.46 0.46 0.46 0.62 +0.18 38 1 294 +1
30DEC26 46.00 P 0.00 0.00 0.00 0.79 +0.21 38 0 202 0
30DEC26 47.00 P 0.85 0.85 0.85 0.99 +0.25 38 2 102 0
30DEC26 48.00 P 1.13 1.13 1.13 1.24 +0.31 38 40 276 +39
30DEC26 49.00 P 1.12 1.33 1.06 1.51 +0.35 38 57 433 -2
30DEC26 50.00 P 1.45 1.76 1.40 1.82 +0.40 38 44 1,074 -1
30DEC26 52.50 P 2.08 2.85 2.08 2.83 +0.56 38 110 549 +86
30DEC26 55.00 P 3.82 3.97 3.82 4.20 +0.75 40 35 785 -35
30DEC26 57.50 P 4.73 4.73 4.73 5.79 +0.86 41 3 1,103 0
30DEC26 60.00 P 7.80 7.80 7.70 7.56 +0.94 41 2 1,250 0
30DEC26 62.50 P 8.50 8.50 8.50 9.53 +1.03 42 2 823 +1
30DEC26 65.00 P 11.75 11.75 11.75 11.68 +1.26 44 1 2,699 +1
30DEC26 67.50 P 0.00 0.00 0.00 13.96 +1.17 46 0 396 0
30DEC26 70.00 P 0.00 0.00 0.00 16.35 +1.29 49 1 2,089 +1
30DEC26 72.50 P 18.07 18.18 17.42 18.81 +1.52 53 19 1,088 +19
30DEC26 75.00 P 19.51 19.90 19.51 21.24 +1.52 56 50 342 +6
30DEC26 77.50 P 21.90 23.65 21.90 23.65 +1.39 58 100 237 +52
30DEC26 80.00 P 0.00 0.00 0.00 26.15 +1.48 61 0 405 0
30DEC26 82.50 P 0.00 0.00 0.00 28.56 +1.48 63 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 31.14 +1.57 68 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 33.51 +1.47 68 0 73 -90
30DEC26 90.00 P 0.00 0.00 0.00 35.88 +1.41 67 0 40 -62
30DEC26 92.50 P 0.00 0.00 0.00 38.53 +1.44 74 0 187 -52
30DEC26 95.00 P 0.00 0.00 0.00 40.92 +1.39 74 0 0 -32
30DEC26 97.50 P 0.00 0.00 0.00 43.61 +1.53 82 0 0 -45
30DEC26 100.00 P 0.00 0.00 0.00 45.91 +1.28 79 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.59 +1.53 87 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.86 +1.33 82 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.59 +1.54 93 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.96 +1.39 90 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.56 +1.49 96 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 60.92 +1.36 93 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 63.42 +1.45 95 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.06 +1.41 103 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 68.62 +1.67 107 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.07 +1.40 107 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 73.50 +1.47 107 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.08 +1.45 111 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 78.42 +1.44 108 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 81.09 +1.49 116 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 83.34 +1.29 107 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 86.07 +1.52 119 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 88.58 +1.48 121 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 90.86 +1.15 113 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 93.49 +1.54 121 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 95.99 +1.43 123 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 24.00 P 0.01 0.01 0.01 0.01 0.00 56 15 45 +15
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28JAN27 26.00 P 0.01 0.01 0.01 0.01 0.00 51 15 15 +15
28JAN27 27.00 P 0.01 0.02 0.01 0.01 0.00 48 60 90 +45
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
28JAN27 34.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 42 0
28JAN27 36.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
28JAN27 39.00 P 0.22 0.22 0.22 0.19 +0.05 38 2 2 +2
28JAN27 40.00 P 0.00 0.00 0.00 0.26 +0.07 38 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.33 +0.06 37 0 0 0
28JAN27 42.00 P 0.44 0.44 0.44 0.43 +0.09 37 20 41 +20
28JAN27 43.00 P 0.00 0.00 0.00 0.55 +0.12 37 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.69 +0.14 37 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.87 +0.17 37 0 49 0
28JAN27 46.00 P 0.79 0.86 0.76 1.06 +0.19 37 95 165 +25
28JAN27 47.00 P 1.06 1.27 0.95 1.31 +0.24 37 71 133 -8
28JAN27 48.00 P 1.26 1.32 1.26 1.56 +0.25 37 36 142 +14
28JAN27 49.00 P 1.43 1.64 1.41 1.88 +0.32 37 107 128 +77
28JAN27 50.00 P 2.12 2.20 2.12 2.24 +0.38 37 43 155 +43
28JAN27 52.50 P 2.62 3.33 2.62 3.35 +0.58 38 74 145 +58
28JAN27 55.00 P 3.88 3.94 3.88 4.70 +0.70 39 34 354 +34
28JAN27 57.50 P 5.43 5.43 5.43 6.23 +0.78 39 1 428 +1
28JAN27 60.00 P 0.00 0.00 0.00 7.96 +0.83 39 0 413 0
28JAN27 62.50 P 0.00 0.00 0.00 9.89 +0.93 40 0 20 0
28JAN27 65.00 P 11.06 11.06 11.06 11.96 +1.01 41 21 75 +15
28JAN27 67.50 P 0.00 0.00 0.00 14.11 +1.02 42 0 8 0
28JAN27 70.00 P 0.00 0.00 0.00 16.35 +1.07 43 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 18.86 +1.27 47 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 21.24 +1.38 49 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 23.70 +1.44 51 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 26.15 +1.48 54 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 28.56 +1.48 55 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 31.14 +1.57 60 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 33.51 +1.47 60 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 35.88 +1.41 59 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 38.53 +1.44 65 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 41.14 +1.61 71 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 43.61 +1.53 72 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 45.97 +1.34 71 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 48.59 +1.53 77 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 50.86 +1.33 72 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 53.63 +1.58 82 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 56.09 +1.52 83 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 58.56 +1.49 85 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 60.92 +1.36 82 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 63.42 +1.45 84 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 66.06 +1.41 90 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 68.62 +1.67 94 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 71.07 +1.40 94 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 73.50 +1.47 94 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 76.08 +1.45 98 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 78.55 +1.57 99 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 81.09 +1.49 102 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 83.34 +1.29 95 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 +0.01 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 0.33 +0.04 38 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.42 +0.06 38 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 0.52 +0.07 38 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.62 +0.07 38 0 46 0
30MAR27 41.00 P 0.00 0.00 0.00 0.77 +0.08 38 0 49 0
30MAR27 42.00 P 0.71 0.71 0.71 0.92 +0.09 38 20 79 +20
30MAR27 43.00 P 0.87 0.87 0.87 1.11 +0.11 38 20 110 +20
30MAR27 44.00 P 1.05 1.05 1.05 1.31 +0.11 38 20 57 +20
30MAR27 45.00 P 1.22 1.22 1.22 1.56 +0.16 37 1 126 +1
30MAR27 46.00 P 0.00 0.00 0.00 1.82 +0.16 37 0 66 0
30MAR27 47.00 P 0.00 0.00 0.00 2.11 +0.19 37 1 113 0
30MAR27 48.00 P 0.00 0.00 0.00 2.45 +0.23 37 0 90 0
30MAR27 49.00 P 2.38 2.53 2.38 2.82 +0.28 38 100 217 +58
30MAR27 50.00 P 2.75 2.90 2.75 3.22 +0.35 38 80 2,374 +62
30MAR27 52.50 P 3.90 3.99 3.79 4.41 +0.54 38 16 486 +6
30MAR27 55.00 P 0.00 0.00 0.00 5.78 +0.69 39 0 2,090 0
30MAR27 57.50 P 0.00 0.00 0.00 7.31 +0.77 39 0 1,921 0
30MAR27 60.00 P 9.14 9.15 9.12 8.98 +0.75 40 10 1,592 -10
30MAR27 62.50 P 0.00 0.00 0.00 10.82 +0.72 40 0 363 0
30MAR27 65.00 P 0.00 0.00 0.00 12.78 +0.82 41 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 14.66 +0.70 40 0 115 0
30MAR27 70.00 P 0.00 0.00 0.00 16.87 +0.81 41 0 128 0
30MAR27 72.50 P 0.00 0.00 0.00 19.32 +1.15 44 0 565 0
30MAR27 75.00 P 21.90 21.90 21.90 21.67 +1.16 46 2 1,396 -2
30MAR27 77.50 P 0.00 0.00 0.00 24.08 +1.23 48 1 657 +1
30MAR27 80.00 P 0.00 0.00 0.00 26.20 +1.14 46 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 28.70 +1.33 49 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 31.16 +1.52 50 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 33.52 +1.38 51 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 35.97 +1.49 52 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 38.53 +1.44 55 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 41.14 +1.61 59 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 43.61 +1.53 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.97 +1.34 60 0 0 -17
30MAR27 102.50 P 0.00 0.00 0.00 48.59 +1.53 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.86 +1.33 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.63 +1.58 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.09 +1.52 70 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.56 +1.49 71 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 60.92 +1.36 70 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 63.56 +1.59 74 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.06 +1.41 76 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 68.62 +1.67 78 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.07 +1.40 79 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 73.50 +1.47 79 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.08 +1.45 82 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 78.55 +1.57 83 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 81.09 +1.49 85 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 83.34 +1.29 80 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 86.07 +1.52 88 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 88.58 +1.48 89 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 90.97 +1.26 88 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 93.49 +1.54 90 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 96.05 +1.49 92 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.04 0.00 40 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 0.12 0.12 0.12 0.07 0.00 39 2 2 +2
29JUN27 28.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.16 0.00 39 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.53 +0.02 39 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.64 +0.05 39 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 0.76 +0.05 39 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 0.91 +0.05 39 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.09 +0.05 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.26 +0.04 38 0 25 0
29JUN27 41.00 P 0.00 0.00 0.00 1.47 +0.08 38 0 7 0
29JUN27 42.00 P 0.00 0.00 0.00 1.69 +0.10 38 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.95 +0.12 38 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 2.21 +0.12 38 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.51 +0.15 38 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.84 +0.17 38 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 3.17 +0.17 38 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 3.54 +0.21 38 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 3.94 +0.24 38 0 21 0
29JUN27 50.00 P 0.00 0.00 0.00 4.39 +0.28 38 0 574 0
29JUN27 52.50 P 4.74 4.74 4.74 5.62 +0.45 39 1 1,123 0
29JUN27 55.00 P 0.00 0.00 0.00 7.00 +0.62 39 1 920 0
29JUN27 57.50 P 0.00 0.00 0.00 8.59 +0.74 40 0 818 0
29JUN27 60.00 P 0.00 0.00 0.00 10.31 +0.82 41 0 742 0
29JUN27 62.50 P 11.41 11.41 10.96 12.05 +0.75 41 30 320 0
29JUN27 65.00 P 0.00 0.00 0.00 13.92 +1.05 41 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 15.89 +0.84 42 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 17.95 +0.94 42 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 20.10 +1.00 43 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 22.31 +1.04 44 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 24.61 +1.14 45 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 26.94 +1.21 46 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 29.28 +1.36 47 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 31.60 +1.31 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 33.96 +1.46 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.36 +1.42 50 0 28 0
29JUN27 92.50 P 0.00 0.00 0.00 38.71 +1.49 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.14 +1.46 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 43.63 +1.54 52 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 46.08 +1.45 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 48.59 +1.53 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.98 +1.45 55 0 0 -30
29JUN27 107.50 P 0.00 0.00 0.00 53.63 +1.58 59 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.09 +1.52 60 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 58.56 +1.49 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.02 +1.46 61 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 63.56 +1.59 63 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.06 +1.41 65 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 68.62 +1.67 67 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.07 +1.40 68 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 73.54 +1.51 68 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.08 +1.45 70 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 78.55 +1.57 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 81.09 +1.49 73 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 83.59 +1.54 74 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 86.09 +1.54 75 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 88.58 +1.48 76 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 90.97 +1.26 75 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 93.54 +1.59 78 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 96.08 +1.52 79 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.26 +0.03 40 0 14 0
29SEP27 29.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.41 +0.04 40 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 0.49 +0.04 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.57 +0.03 40 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.69 +0.06 40 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 0.81 +0.07 40 0 36 0
29SEP27 35.00 P 0.00 0.00 0.00 0.97 +0.09 40 0 15 0
29SEP27 36.00 P 0.00 0.00 0.00 1.12 +0.08 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.31 +0.12 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.52 +0.13 40 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 1.72 +0.12 40 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 1.97 +0.16 40 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 2.30 +0.24 40 0 19 0
29SEP27 42.00 P 2.20 2.20 2.20 2.50 +0.17 40 5 45 +5
29SEP27 43.00 P 0.00 0.00 0.00 2.79 +0.19 40 0 27 0
29SEP27 44.00 P 0.00 0.00 0.00 3.13 +0.24 40 0 1 0
29SEP27 45.00 P 3.00 3.00 3.00 3.46 +0.23 39 1 23 +1
29SEP27 46.00 P 0.00 0.00 0.00 3.80 +0.24 39 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 4.20 +0.29 39 0 61 0
29SEP27 48.00 P 0.00 0.00 0.00 4.61 +0.32 39 0 3 0
29SEP27 49.00 P 0.00 0.00 0.00 5.02 +0.31 39 0 45 0
29SEP27 50.00 P 0.00 0.00 0.00 5.44 +0.32 39 0 58 0
29SEP27 52.50 P 0.00 0.00 0.00 6.65 +0.40 39 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 8.06 +0.58 40 0 103 0
29SEP27 57.50 P 0.00 0.00 0.00 9.64 +0.79 40 0 68 0
29SEP27 60.00 P 10.15 10.15 10.15 11.34 +0.87 41 1 50 0
29SEP27 62.50 P 0.00 0.00 0.00 13.12 +0.81 41 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 14.98 +0.84 42 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 16.96 +0.99 43 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 18.94 +0.89 43 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 21.01 +1.01 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.12 +1.08 44 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 25.32 +1.08 45 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.56 +1.11 45 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 29.83 +1.85 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.11 +1.82 47 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 34.39 +1.33 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 36.75 +1.40 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 39.07 +1.35 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 41.43 +1.44 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 43.84 +1.44 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 46.25 +1.62 50 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 48.63 +1.46 50 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 51.11 +1.51 51 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 53.63 +1.58 53 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 56.09 +1.52 54 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 58.58 +1.51 55 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 61.09 +1.53 56 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 63.57 +1.60 57 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 66.11 +1.46 59 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 68.62 +1.67 61 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 71.12 +1.45 62 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 73.56 +1.53 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 76.11 +1.48 64 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 78.57 +1.59 65 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 81.09 +1.49 66 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 83.59 +1.54 67 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 86.09 +1.54 68 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 88.58 +1.48 69 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 91.08 +1.37 70 0 0 0
TOTAL PUT 3,222 57,793 +472
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 0.00 127 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 13.86 0.00 122 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 13.36 0.00 117 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 12.86 0.00 112 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 12.43 +0.07 167 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 11.86 0.00 102 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 11.36 0.00 97 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 10.86 0.00 92 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 10.36 0.00 87 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 9.86 0.00 82 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 9.36 0.00 78 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 8.86 0.00 73 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 7.86 0.00 64 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 6.86 -0.01 55 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 5.86 -0.01 46 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 4.86 -0.03 37 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 3.88 -0.15 47 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 2.94 -0.10 48 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 2.07 -0.20 48 0 45 0
16OCT26 58.00 C 0.00 0.00 0.00 1.30 -0.25 46 0 15 0
16OCT26 59.00 C 0.00 0.00 0.00 0.74 -0.23 46 0 16 0
16OCT26 60.00 C 0.00 0.00 0.00 0.38 -0.19 47 0 35 0
16OCT26 61.00 C 0.24 0.25 0.23 0.18 -0.14 48 16 75 +2
16OCT26 62.00 C 0.13 0.13 0.13 0.07 -0.10 48 1 60 0
16OCT26 63.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 31 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 73 0
16OCT26 65.00 C 0.03 0.03 0.03 0.01 -0.01 58 5 84 +5
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 80 0 28 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 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 0.00 127 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 14.61 +0.22 113 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 14.11 +0.22 109 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 13.67 +0.28 111 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 12.97 +0.08 84 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 12.67 +0.28 104 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 12.11 +0.22 94 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 11.40 +0.01 56 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 10.89 0.00 44 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 10.63 +0.23 85 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 10.13 +0.23 82 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 9.64 +0.24 79 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 9.15 +0.24 76 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 7.91 -0.01 42 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 6.93 -0.03 41 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 5.97 -0.04 41 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 5.04 -0.07 40 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 4.16 -0.09 40 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 3.45 -0.05 44 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 2.59 -0.18 39 0 0 0
23OCT26 58.00 C 2.08 2.08 2.08 1.97 -0.17 40 10 10 +10
23OCT26 59.00 C 0.00 0.00 0.00 1.43 -0.17 40 0 32 0
23OCT26 60.00 C 1.05 1.11 1.05 1.00 -0.17 39 13 18 0
23OCT26 61.00 C 0.76 0.85 0.74 0.68 -0.14 40 35 26 +15
23OCT26 62.00 C 0.00 0.00 0.00 0.45 -0.12 40 0 24 0
23OCT26 63.00 C 0.35 0.35 0.35 0.30 -0.10 41 2 2 +2
23OCT26 64.00 C 0.20 0.20 0.20 0.19 -0.07 41 5 5 +5
23OCT26 65.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 15 0
23OCT26 66.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 2 0
23OCT26 67.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 15.91 0.00 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.95 +0.04 67 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.11 +0.22 83 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.97 +0.08 61 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.11 +0.19 71 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.00 +0.07 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.13 +0.18 62 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.15 +0.17 57 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 6.78 +0.19 50 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 4.44 -0.10 40 0 21 0
29OCT26 57.50 C 2.78 2.78 2.78 2.69 -0.23 40 15 92 0
29OCT26 60.00 C 1.42 1.42 1.42 1.44 -0.17 40 2 181 -2
29OCT26 62.50 C 0.70 0.72 0.70 0.68 -0.13 40 3 331 +2
29OCT26 65.00 C 0.37 0.37 0.31 0.29 -0.08 40 56 389 +47
29OCT26 67.50 C 0.20 0.20 0.17 0.11 -0.04 40 2 190 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 603 0
29OCT26 72.50 C 0.06 0.06 0.06 0.01 -0.01 40 67 749 -24
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 335 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 118 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 162 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 16.06 +0.05 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.28 +0.08 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.49 +0.37 59 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.09 +0.04 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.33 +0.06 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.32 -0.05 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.45 +0.06 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.59 -0.05 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.58 -0.07 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 5.86 -0.15 43 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 4.33 -0.06 43 0 290 0
27NOV26 60.00 C 3.10 3.48 3.10 3.08 -0.15 42 15 433 +5
27NOV26 62.50 C 0.00 0.00 0.00 2.15 -0.14 42 0 454 0
27NOV26 65.00 C 0.00 0.00 0.00 1.49 -0.11 43 0 455 0
27NOV26 67.50 C 1.13 1.13 1.01 1.00 -0.07 43 5 132 +3
27NOV26 70.00 C 0.76 0.76 0.76 0.64 -0.06 43 14 192 0
27NOV26 72.50 C 0.00 0.00 0.00 0.40 -0.04 43 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 430 0
27NOV26 77.50 C 0.00 0.00 0.00 0.15 -0.02 43 0 101 0
27NOV26 80.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 53 0
27NOV26 82.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 37 0
27NOV26 85.00 C 0.12 0.12 0.12 0.03 -0.01 43 1 91 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 0.00 44 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 17.60 +0.28 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.84 +0.45 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.63 +0.15 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.67 +0.10 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.79 +0.09 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.15 +0.32 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.08 +0.09 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 11.36 +0.18 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.61 -0.07 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 8.49 -0.05 42 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 6.97 -0.06 43 0 106 0
30DEC26 57.50 C 0.00 0.00 0.00 5.43 -0.08 42 0 122 0
30DEC26 60.00 C 0.00 0.00 0.00 4.24 -0.10 42 0 417 0
30DEC26 62.50 C 3.40 3.40 3.20 3.26 -0.20 42 7 233 +7
30DEC26 65.00 C 2.55 2.55 2.44 2.49 -0.15 42 149 1,021 +77
30DEC26 67.50 C 0.00 0.00 0.00 1.90 -0.08 43 0 329 0
30DEC26 70.00 C 1.42 1.42 1.42 1.42 -0.05 43 15 276 -4
30DEC26 72.50 C 1.15 1.18 1.15 1.04 -0.04 43 24 378 0
30DEC26 75.00 C 0.91 0.91 0.91 0.75 -0.04 43 1 851 +1
30DEC26 77.50 C 0.00 0.00 0.00 0.54 -0.03 43 0 211 0
30DEC26 80.00 C 0.56 0.56 0.52 0.38 -0.02 43 29 940 0
30DEC26 82.50 C 0.00 0.00 0.00 0.27 -0.02 43 0 212 0
30DEC26 85.00 C 0.36 0.36 0.36 0.19 -0.01 43 2 719 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 0.00 43 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 43 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 536 0
28JAN27 45.00 C 0.00 0.00 0.00 15.36 +0.31 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 14.48 +0.28 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 13.61 +0.25 47 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 12.87 +0.30 48 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 12.04 +0.22 46 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 11.31 +0.25 46 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 9.25 -0.09 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 7.76 -0.13 43 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 6.38 -0.02 43 0 38 0
28JAN27 60.00 C 0.00 0.00 0.00 5.19 -0.14 43 0 191 0
28JAN27 62.50 C 0.00 0.00 0.00 4.20 -0.11 43 0 210 0
28JAN27 65.00 C 0.00 0.00 0.00 3.38 -0.13 43 0 250 0
28JAN27 67.50 C 0.00 0.00 0.00 2.73 -0.10 43 0 18 0
28JAN27 70.00 C 2.19 2.19 2.19 2.16 -0.08 43 3 13 0
28JAN27 72.50 C 0.00 0.00 0.00 1.68 -0.08 43 0 10 0
28JAN27 75.00 C 1.48 1.48 1.48 1.31 -0.07 43 2 42 +2
28JAN27 77.50 C 0.00 0.00 0.00 1.01 -0.06 43 0 69 0
28JAN27 80.00 C 0.96 0.96 0.91 0.77 -0.05 43 3 69 -2
28JAN27 82.50 C 0.00 0.00 0.00 0.59 -0.04 43 0 32 0
28JAN27 85.00 C 0.00 0.00 0.00 0.45 -0.03 43 0 31 0
28JAN27 87.50 C 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.76 +0.26 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 17.92 +0.25 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 17.13 +0.20 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.31 +0.25 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.54 +0.25 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.76 +0.19 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.02 +0.26 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.29 +0.17 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.66 +0.21 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.08 +0.29 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 9.42 -0.10 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 8.13 -0.10 44 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 7.00 -0.15 44 0 331 0
30MAR27 62.50 C 0.00 0.00 0.00 5.94 -0.23 44 0 472 0
30MAR27 65.00 C 0.00 0.00 0.00 5.13 -0.16 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 4.38 -0.13 45 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 3.74 -0.08 45 0 130 0
30MAR27 72.50 C 0.00 0.00 0.00 3.16 -0.07 45 0 70 0
30MAR27 75.00 C 0.00 0.00 0.00 2.66 -0.06 45 0 73 0
30MAR27 77.50 C 0.00 0.00 0.00 2.23 -0.06 45 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 1.87 -0.05 45 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 1.56 -0.05 45 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 1.30 -0.05 45 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 1.08 -0.01 45 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 0.87 -0.04 44 0 161 0
30MAR27 92.50 C 0.00 0.00 0.00 0.73 -0.03 44 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 0.60 -0.03 44 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.51 -0.01 44 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.42 -0.03 44 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.35 -0.02 44 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 7 0
30MAR27 107.50 C 0.00 0.00 0.00 0.24 -0.02 44 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 18.90 +0.26 49 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 18.15 +0.25 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.38 +0.22 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.67 +0.20 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.96 +0.17 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.29 +0.16 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.69 +0.21 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.13 +0.28 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.63 +0.25 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.22 +0.18 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 9.79 -0.07 45 0 110 0
29JUN27 60.00 C 8.95 8.95 8.95 8.75 -0.14 45 1 356 +1
29JUN27 62.50 C 0.00 0.00 0.00 7.76 -0.07 45 0 36 0
29JUN27 65.00 C 0.00 0.00 0.00 6.91 -0.05 45 0 58 0
29JUN27 67.50 C 0.00 0.00 0.00 6.14 -0.12 46 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 5.48 -0.12 46 0 106 0
29JUN27 72.50 C 0.00 0.00 0.00 4.86 -0.07 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.30 -0.10 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 3.78 -0.10 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 3.33 -0.09 46 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 2.94 -0.09 46 0 16 0
29JUN27 85.00 C 2.84 2.88 2.84 2.55 -0.09 46 5 17 +2
29JUN27 87.50 C 0.00 0.00 0.00 2.20 -0.08 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.93 -0.08 45 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 1.68 -0.07 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.49 -0.07 45 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 1.31 -0.06 45 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.14 -0.05 45 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.04 -0.02 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.91 -0.05 46 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.77 -0.04 45 0 232 0
29SEP27 45.00 C 0.00 0.00 0.00 18.30 +0.20 47 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 17.64 +0.18 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 17.14 +0.32 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 16.51 +0.29 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 15.92 +0.29 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 15.33 +0.27 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 13.97 +0.27 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 12.71 +0.23 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 11.60 +0.23 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 10.35 +0.03 46 0 67 0
29SEP27 62.50 C 0.00 0.00 0.00 9.46 +0.01 46 0 30 0
29SEP27 65.00 C 0.00 0.00 0.00 8.72 +0.11 47 0 50 0
29SEP27 67.50 C 0.00 0.00 0.00 7.84 -0.11 46 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 6.97 -0.13 46 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 6.50 +0.01 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.86 -0.05 46 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 5.32 -0.04 46 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 4.83 -0.04 46 0 25 0
29SEP27 82.50 C 0.00 0.00 0.00 4.34 -0.04 46 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 3.95 -0.03 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.58 -0.04 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.22 +0.05 46 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 2.92 +0.05 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 2.66 +0.04 46 0 1 0
TOTAL CALL 508 21,528 +154
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 25 0
16OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.05 50 0 2 0
16OCT26 56.00 P 0.00 0.00 0.00 0.08 -0.09 48 0 20 0
16OCT26 57.00 P 0.30 0.30 0.24 0.21 -0.16 48 3 26 0
16OCT26 58.00 P 0.50 0.50 0.44 0.48 -0.21 48 4 38 -4
16OCT26 59.00 P 1.13 1.13 1.13 0.93 -0.20 49 5 45 0
16OCT26 60.00 P 1.47 1.60 1.47 1.55 -0.18 49 159 182 +136
16OCT26 61.00 P 0.00 0.00 0.00 2.34 -0.12 50 0 91 0
16OCT26 62.00 P 3.25 3.39 3.25 3.21 -0.05 47 43 45 -18
16OCT26 63.00 P 4.18 4.24 4.18 4.29 -0.05 71 34 47 -21
16OCT26 64.00 P 0.00 0.00 0.00 5.15 -0.02 0 0 0 -1
16OCT26 65.00 P 0.00 0.00 0.00 6.15 -0.01 0 0 0 -28
16OCT26 66.00 P 0.00 0.00 0.00 7.15 0.00 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 8.15 0.00 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 9.15 -0.27 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 10.19 -0.23 109 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 11.19 -0.26 117 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 12.15 -0.27 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 13.15 -0.32 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 14.15 -0.27 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 15.19 -0.25 147 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 16.15 -0.30 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 17.15 -0.33 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 18.15 -0.37 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 19.19 -0.26 176 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 20.19 -0.26 183 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 21.15 -0.29 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 22.19 -0.27 196 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 23.15 -0.32 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 24.22 -0.25 223 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 25.22 -0.24 229 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 26.15 -0.31 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
23OCT26 52.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 11 0
23OCT26 53.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 2 0
23OCT26 55.00 P 0.35 0.37 0.35 0.28 -0.08 41 5 26 -3
23OCT26 56.00 P 0.00 0.00 0.00 0.47 -0.11 41 0 13 0
23OCT26 57.00 P 1.00 1.00 1.00 0.75 -0.13 41 1 3 +1
23OCT26 58.00 P 1.06 1.06 1.06 1.12 -0.13 41 14 17 -11
23OCT26 59.00 P 0.00 0.00 0.00 1.59 -0.13 41 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 2.16 -0.12 41 0 56 0
23OCT26 61.00 P 0.00 0.00 0.00 2.86 -0.08 42 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 3.57 -0.17 40 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 4.41 -0.09 40 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 5.30 -0.06 41 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 6.22 -0.05 40 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 7.18 -0.03 40 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 8.16 -0.02 40 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 9.15 -0.28 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 10.19 -0.23 54 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 11.19 -0.26 58 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 12.16 -0.26 55 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 13.16 -0.32 59 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 14.15 -0.35 0 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 15.19 -0.25 73 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 16.17 -0.28 72 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 17.15 -0.33 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 18.15 -0.37 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 19.19 -0.26 87 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 20.19 -0.26 90 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 21.15 -0.29 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29OCT26 46.00 P 0.04 0.04 0.04 0.01 0.00 48 1 151 +1
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 88 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 99 0
29OCT26 50.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 173 0
29OCT26 52.50 P 0.24 0.28 0.24 0.16 -0.06 40 13 353 +10
29OCT26 55.00 P 0.67 0.67 0.62 0.53 -0.10 40 18 506 +18
29OCT26 57.50 P 1.33 1.33 1.33 1.31 -0.14 41 53 521 +40
29OCT26 60.00 P 2.52 2.63 2.52 2.53 -0.11 40 51 478 -36
29OCT26 62.50 P 0.00 0.00 0.00 4.26 -0.13 40 0 259 0
29OCT26 65.00 P 0.00 0.00 0.00 6.37 -0.07 40 0 230 0
29OCT26 67.50 P 0.00 0.00 0.00 8.70 -0.04 39 0 216 0
29OCT26 70.00 P 0.00 0.00 0.00 11.19 -0.26 47 0 128 0
29OCT26 72.50 P 0.00 0.00 0.00 13.65 -0.29 0 0 3 -20
29OCT26 75.00 P 0.00 0.00 0.00 16.17 -0.28 58 0 1 -3
29OCT26 77.50 P 0.00 0.00 0.00 18.65 -0.09 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.15 -0.29 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.74 -0.20 88 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.23 -0.23 93 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 28.81 -0.13 108 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.31 -0.13 114 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.84 -0.10 123 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.15 -0.29 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 149 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 12 0
27NOV26 45.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 16 0
27NOV26 46.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 11 0
27NOV26 47.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 79 0
27NOV26 48.00 P 0.00 0.00 0.00 0.31 -0.04 43 0 31 0
27NOV26 49.00 P 0.58 0.58 0.58 0.42 -0.04 43 10 44 -1
27NOV26 50.00 P 0.71 0.71 0.71 0.57 -0.04 43 1 143 +1
27NOV26 52.50 P 1.13 1.17 1.13 1.06 -0.07 43 10 163 +8
27NOV26 55.00 P 1.82 1.82 1.82 1.81 -0.08 44 1 403 +1
27NOV26 57.50 P 0.00 0.00 0.00 2.80 -0.13 43 0 1,015 0
27NOV26 60.00 P 4.16 4.16 4.16 4.07 -0.05 43 20 1,598 0
27NOV26 62.50 P 0.00 0.00 0.00 5.64 -0.08 43 0 412 0
27NOV26 65.00 P 0.00 0.00 0.00 7.54 +0.03 45 0 240 0
27NOV26 67.50 P 0.00 0.00 0.00 9.43 -0.06 43 0 131 0
27NOV26 70.00 P 0.00 0.00 0.00 11.78 +0.31 47 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 13.74 -0.44 38 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 16.39 -0.19 49 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 18.68 -0.14 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.15 -0.29 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.74 -0.22 56 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.23 -0.23 59 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 28.81 -0.13 67 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 31.31 -0.13 71 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 33.84 -0.10 76 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 36.15 -0.29 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 98 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 -0.02 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.38 -0.02 43 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.49 -0.02 43 0 89 0
30DEC26 47.00 P 0.00 0.00 0.00 0.62 -0.03 43 0 36 0
30DEC26 48.00 P 0.00 0.00 0.00 0.78 -0.03 43 0 177 0
30DEC26 49.00 P 1.09 1.09 1.09 0.97 -0.03 43 10 195 -5
30DEC26 50.00 P 0.00 0.00 0.00 1.17 -0.04 43 0 353 0
30DEC26 52.50 P 1.89 1.89 1.89 1.85 -0.05 43 1 469 0
30DEC26 55.00 P 0.00 0.00 0.00 2.72 -0.08 43 0 1,504 0
30DEC26 57.50 P 3.67 3.67 3.67 3.69 -0.15 42 6 807 +6
30DEC26 60.00 P 5.35 5.35 5.15 5.07 -0.05 42 30 941 0
30DEC26 62.50 P 6.66 6.66 6.66 6.59 -0.11 42 4 675 -4
30DEC26 65.00 P 0.00 0.00 0.00 8.28 -0.06 42 0 311 0
30DEC26 67.50 P 10.10 10.10 10.10 10.07 -0.44 41 1 435 0
30DEC26 70.00 P 0.00 0.00 0.00 12.13 -0.42 42 0 111 0
30DEC26 72.50 P 0.00 0.00 0.00 14.25 -0.45 41 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 16.56 -0.36 42 0 228 0
30DEC26 77.50 P 0.00 0.00 0.00 18.89 -0.32 43 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 21.39 -0.16 46 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 23.74 -0.22 45 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 26.23 -0.23 48 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 28.81 -0.13 54 0 30 -15
30DEC26 90.00 P 0.00 0.00 0.00 31.31 -0.13 57 0 561 0
30DEC26 92.50 P 0.00 0.00 0.00 33.84 -0.10 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.15 -0.29 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.65 -0.21 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.15 -0.21 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.65 -0.21 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.18 -0.18 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.68 -0.18 68 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.70 -0.04 43 0 5 0
28JAN27 46.00 P 0.00 0.00 0.00 0.85 -0.05 43 0 4 0
28JAN27 47.00 P 0.00 0.00 0.00 1.03 -0.06 43 0 53 0
28JAN27 48.00 P 0.00 0.00 0.00 1.24 -0.06 43 0 92 0
28JAN27 49.00 P 0.00 0.00 0.00 1.46 -0.07 43 0 110 0
28JAN27 50.00 P 0.00 0.00 0.00 1.73 -0.07 43 0 92 0
28JAN27 52.50 P 0.00 0.00 0.00 2.51 -0.08 43 0 247 0
28JAN27 55.00 P 0.00 0.00 0.00 3.42 -0.08 43 0 135 0
28JAN27 57.50 P 0.00 0.00 0.00 4.52 -0.09 43 0 129 0
28JAN27 60.00 P 0.00 0.00 0.00 5.83 -0.05 43 0 46 0
28JAN27 62.50 P 0.00 0.00 0.00 7.33 -0.15 43 0 242 0
28JAN27 65.00 P 0.00 0.00 0.00 8.93 -0.33 42 0 13 0
28JAN27 67.50 P 0.00 0.00 0.00 10.76 -0.35 42 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 12.72 -0.36 42 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 14.73 -0.42 42 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 16.88 -0.42 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 19.03 -0.49 40 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 21.39 -0.41 41 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 23.77 -0.35 41 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 26.23 -0.26 43 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 28.81 -0.13 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.93 0.00 45 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 1.09 -0.03 45 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.28 -0.04 45 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.50 -0.04 45 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.72 -0.04 45 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 1.99 -0.05 45 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 2.27 -0.05 45 0 102 0
30MAR27 49.00 P 0.00 0.00 0.00 2.55 -0.05 45 0 74 0
30MAR27 50.00 P 0.00 0.00 0.00 2.88 -0.08 45 0 108 0
30MAR27 52.50 P 0.00 0.00 0.00 3.68 -0.05 44 0 305 0
30MAR27 55.00 P 0.00 0.00 0.00 4.75 -0.01 44 0 292 0
30MAR27 57.50 P 0.00 0.00 0.00 5.94 -0.07 44 0 222 0
30MAR27 60.00 P 0.00 0.00 0.00 7.27 +0.01 44 0 319 0
30MAR27 62.50 P 0.00 0.00 0.00 8.68 -0.09 44 0 361 0
30MAR27 65.00 P 0.00 0.00 0.00 10.38 -0.19 44 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 12.05 -0.35 44 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 13.84 -0.42 43 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 15.85 -0.33 44 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 17.86 -0.36 44 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 19.96 -0.36 44 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 22.09 -0.39 43 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 24.34 -0.37 43 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 26.60 -0.32 43 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 28.96 -0.32 43 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 31.31 -0.32 43 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 33.84 -0.17 46 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 36.21 -0.24 44 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 38.67 -0.22 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.15 -0.21 0 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 43.65 -0.21 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.18 -0.18 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.68 -0.18 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.21 -0.06 46 0 50 0
29JUN27 44.00 P 0.00 0.00 0.00 2.49 -0.07 46 0 7 0
29JUN27 45.00 P 0.00 0.00 0.00 2.78 -0.07 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.08 -0.07 46 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 3.44 -0.08 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.76 -0.10 46 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 4.12 -0.09 46 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 4.48 -0.09 46 0 65 0
29JUN27 52.50 P 0.00 0.00 0.00 5.52 -0.08 45 0 66 0
29JUN27 55.00 P 0.00 0.00 0.00 6.65 -0.12 45 0 77 0
29JUN27 57.50 P 0.00 0.00 0.00 7.92 -0.08 45 0 179 0
29JUN27 60.00 P 0.00 0.00 0.00 9.33 -0.07 45 0 270 0
29JUN27 62.50 P 0.00 0.00 0.00 10.85 -0.12 45 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 12.44 -0.17 45 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 14.05 -0.27 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.86 -0.27 45 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 17.70 -0.32 45 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 19.65 -0.30 45 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.63 -0.32 46 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 23.68 -0.32 46 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 25.76 -0.34 46 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 28.08 -0.17 47 0 83 0
29JUN27 87.50 P 0.00 0.00 0.00 30.03 -0.36 45 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 32.22 -0.38 45 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 34.44 -0.38 45 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 36.69 -0.40 44 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 38.97 -0.44 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.45 -0.30 45 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 43.80 -0.33 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.21 -0.32 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.70 -0.26 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.71 -0.09 46 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 3.96 +0.01 45 0 6 0
29SEP27 47.00 P 0.00 0.00 0.00 4.33 -0.14 45 0 47 0
29SEP27 48.00 P 0.00 0.00 0.00 4.69 -0.14 45 0 22 0
29SEP27 49.00 P 0.00 0.00 0.00 5.06 -0.18 45 0 174 0
29SEP27 50.00 P 0.00 0.00 0.00 5.49 -0.24 45 0 74 0
29SEP27 52.50 P 0.00 0.00 0.00 6.64 -0.13 45 0 121 0
29SEP27 55.00 P 0.00 0.00 0.00 7.87 -0.13 45 0 201 0
29SEP27 57.50 P 0.00 0.00 0.00 9.21 -0.06 45 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 10.64 -0.15 45 0 82 0
29SEP27 62.50 P 0.00 0.00 0.00 12.18 -0.16 46 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 13.81 +0.04 46 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 15.44 -0.06 46 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 17.11 -0.27 45 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.96 -0.28 45 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 20.87 -0.29 46 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 22.80 -0.30 46 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 24.80 -0.31 46 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 26.84 -0.32 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 28.91 -0.33 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 31.03 -0.32 46 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 33.16 -0.34 46 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 35.34 -0.33 46 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 37.53 -0.34 46 0 0 0
TOTAL PUT 498 23,203 +52
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$ 15.600
29OCT26 10.00 C 0.00 0.00 0.00 5.64 +0.49 112 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.14 +0.48 101 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.64 +0.48 90 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.15 +0.49 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.65 +0.50 74 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.15 +0.50 64 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.62 +0.47 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.12 +0.47 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.63 +0.45 29 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.15 +0.40 26 0 161 0
29OCT26 15.00 C 0.70 0.70 0.70 0.71 +0.31 24 22 133 -22
29OCT26 15.50 C 0.19 0.44 0.19 0.39 +0.21 25 233 354 +128
29OCT26 16.00 C 0.15 0.23 0.15 0.18 +0.10 26 21 240 +19
29OCT26 16.50 C 0.05 0.05 0.05 0.08 +0.05 27 10 370 +10
29OCT26 17.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 410 0
29OCT26 17.50 C 0.03 0.03 0.03 0.01 0.00 29 3 196 -3
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.67 +0.50 67 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.14 +0.48 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.68 +0.51 56 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.18 +0.51 50 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.68 +0.49 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.19 +0.50 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.66 +0.46 26 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 2.18 +0.44 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.72 +0.41 25 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 1.29 +0.36 24 0 126 0
27NOV26 15.00 C 0.00 0.00 0.00 0.93 +0.31 25 0 96 0
27NOV26 15.50 C 0.52 0.52 0.52 0.62 +0.24 24 23 84 0
27NOV26 16.00 C 0.24 0.44 0.24 0.39 +0.16 24 160 216 +54
27NOV26 16.50 C 0.22 0.27 0.22 0.24 +0.11 25 25 56 +25
27NOV26 17.00 C 0.00 0.00 0.00 0.14 +0.07 25 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 +0.04 26 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.70 +0.52 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.23 +0.54 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.71 +0.50 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.22 +0.49 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.76 +0.52 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.25 +0.48 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.72 +0.45 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.26 +0.43 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 +0.39 24 0 112 0
30DEC26 14.50 C 0.00 0.00 0.00 1.43 +0.34 24 0 24 0
30DEC26 15.00 C 1.19 1.19 1.19 1.08 +0.29 24 15 15 +15
30DEC26 15.50 C 0.65 0.65 0.65 0.79 +0.23 24 15 197 +15
30DEC26 16.00 C 0.45 0.52 0.45 0.55 +0.17 23 35 360 0
30DEC26 16.50 C 0.30 0.31 0.30 0.38 +0.14 24 20 219 +10
30DEC26 17.00 C 0.25 0.25 0.25 0.26 +0.10 24 3 790 +3
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.06 24 0 10 0
30DEC26 18.00 C 0.11 0.12 0.11 0.10 +0.04 24 155 155 +116
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.73 +0.50 45 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.29 +0.55 49 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.76 +0.50 40 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.31 +0.53 41 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.83 +0.52 37 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.34 +0.49 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.86 +0.52 30 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.33 +0.41 23 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.91 +0.37 23 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.53 +0.33 23 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.20 +0.29 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.91 +0.24 23 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.67 +0.19 23 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.50 +0.16 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.35 +0.11 23 0 0 0
28JAN27 17.50 C 0.20 0.20 0.20 0.25 +0.09 24 2 102 +2
28JAN27 18.00 C 0.00 0.00 0.00 0.17 +0.06 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.11 +0.04 23 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.85 +0.59 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.37 +0.58 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.89 +0.58 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.42 +0.58 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.93 +0.55 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.46 +0.50 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.00 +0.50 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.50 +0.39 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.11 +0.36 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 +0.33 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.45 +0.30 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 +0.26 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 +0.23 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.73 +0.19 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 +0.16 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 +0.12 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 +0.10 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 +0.08 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.07 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.05 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 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 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.98 +0.58 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.48 +0.56 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.00 +0.54 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.51 +0.48 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.03 +0.47 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.56 +0.45 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.11 +0.42 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.69 +0.47 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.23 +0.36 21 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.88 +0.33 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.57 +0.30 22 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.29 +0.26 21 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 +0.23 22 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.84 +0.19 21 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.67 +0.15 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.53 +0.13 22 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.42 +0.11 22 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.33 +0.10 22 0 70 0
29JUN27 19.00 C 0.26 0.26 0.26 0.25 +0.08 22 4 261 +4
29JUN27 19.50 C 0.00 0.00 0.00 0.19 +0.06 22 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.99 +0.59 42 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.50 +0.56 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.01 +0.51 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.53 +0.48 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.06 +0.45 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.61 +0.43 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.19 +0.42 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.79 +0.46 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.35 +0.30 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.08 +0.34 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.77 +0.30 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.50 +0.27 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.27 +0.25 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.06 +0.22 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.87 +0.18 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.73 +0.17 24 0 22 0
29SEP27 18.00 C 0.00 0.00 0.00 0.60 +0.14 24 0 13 0
29SEP27 18.50 C 0.45 0.45 0.45 0.49 +0.12 24 100 400 +100
29SEP27 19.00 C 0.00 0.00 0.00 0.40 +0.10 24 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.32 +0.08 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.26 +0.07 24 0 38 0
29SEP27 21.00 C 0.00 0.00 0.00 0.17 +0.05 24 0 0 0
TOTAL CALL 846 9,490 +476
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 78 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 165 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 -0.06 28 0 361 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 -0.15 27 0 336 0
29OCT26 15.50 P 0.42 0.42 0.42 0.29 -0.26 27 15 213 0
29OCT26 16.00 P 0.00 0.00 0.00 0.57 -0.35 27 0 127 0
29OCT26 16.50 P 0.00 0.00 0.00 0.96 -0.45 27 0 269 0
29OCT26 17.00 P 0.00 0.00 0.00 1.41 -0.46 26 0 157 0
29OCT26 17.50 P 0.00 0.00 0.00 1.90 -0.47 0 0 30 0
29OCT26 18.00 P 0.00 0.00 0.00 2.40 -0.47 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.90 -0.48 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.40 -0.47 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.90 -0.47 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.40 -0.47 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.40 -0.47 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.40 -0.47 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.40 -0.47 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.40 -0.47 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.40 -0.47 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 2 39 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 -0.06 26 0 177 0
27NOV26 14.50 P 0.15 0.15 0.15 0.14 -0.12 25 50 90 -50
27NOV26 15.00 P 0.27 0.27 0.27 0.28 -0.17 25 3 86 -1
27NOV26 15.50 P 0.53 0.53 0.44 0.48 -0.24 25 43 224 +28
27NOV26 16.00 P 0.82 0.82 0.72 0.76 -0.29 25 83 83 +43
27NOV26 16.50 P 0.00 0.00 0.00 1.09 -0.36 25 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.49 -0.41 25 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.93 -0.44 25 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 2.41 -0.48 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.90 -0.49 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.40 -0.49 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.90 -0.48 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.40 -0.48 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.40 -0.48 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.40 -0.48 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.40 -0.48 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.40 -0.48 0 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 0.01 0.00 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.05 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.09 24 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 -0.12 24 0 52 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.17 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 -0.23 24 0 229 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 -0.30 24 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.19 -0.34 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 -0.38 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.98 -0.42 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 -0.48 24 0 50 0
30DEC26 18.50 P 0.00 0.00 0.00 2.90 -0.50 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.40 -0.50 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.90 -0.50 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.40 -0.50 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 -0.50 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.40 -0.50 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.40 -0.50 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.40 -0.50 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.40 -0.50 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.40 -0.50 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.40 -0.51 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.40 -0.51 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.40 -0.51 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.40 -0.51 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.40 -0.51 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 0.00 26 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.11 -0.06 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.19 -0.10 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.31 -0.14 23 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.48 -0.18 24 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.68 -0.23 23 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.94 -0.29 23 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.26 -0.33 23 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.62 -0.37 23 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.02 -0.47 23 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.46 -0.45 23 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.92 -0.48 23 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.40 -0.50 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.90 -0.50 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.08 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 -0.11 24 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 -0.13 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 -0.17 24 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 -0.23 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 -0.27 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 -0.29 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.77 -0.33 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 -0.36 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.55 -0.40 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.93 -0.51 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.43 -0.51 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.90 -0.55 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.40 -0.55 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.40 -0.55 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.40 -0.54 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.40 -0.54 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.40 -0.54 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.40 -0.54 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.40 -0.55 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.40 -0.55 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.40 -0.54 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.40 -0.54 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.40 -0.55 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 -0.05 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 -0.07 22 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 -0.11 22 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 -0.13 22 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 -0.17 22 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.83 -0.18 22 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.04 -0.23 21 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.32 -0.26 22 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 1.60 -0.31 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.90 -0.38 20 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.25 -0.42 20 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.63 -0.36 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.02 -0.38 19 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.43 -0.39 17 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.86 -0.40 16 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.29 -0.42 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.74 -0.42 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.65 -0.45 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.57 -0.49 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.51 -0.52 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.45 -0.55 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.69 -0.27 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 -0.07 24 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 -0.09 24 0 2 0
29SEP27 13.00 P 0.56 0.56 0.56 0.50 -0.11 24 1 1 +1
29SEP27 13.50 P 0.00 0.00 0.00 0.65 -0.14 24 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 0.81 -0.16 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.02 -0.18 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.26 -0.20 23 0 22 0
29SEP27 15.50 P 0.00 0.00 0.00 1.52 -0.24 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.81 -0.26 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.13 -0.28 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.46 -0.31 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.82 -0.33 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.20 -0.34 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.59 -0.36 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.00 -0.37 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.41 -0.40 19 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.84 -0.42 17 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.72 -0.46 0 0 0 0
TOTAL PUT 197 4,606 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 102.000
29OCT26 57.50 C 0.00 0.00 0.00 44.88 -2.10 153 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.39 -2.10 144 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.90 -2.09 135 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.40 -2.09 125 0 0 0
29OCT26 67.50 C 34.70 34.70 34.70 34.81 -2.19 109 1 1 +1
29OCT26 70.00 C 32.50 32.50 32.50 32.32 -2.18 101 1 0 -1
29OCT26 72.50 C 0.00 0.00 0.00 29.91 -2.09 99 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 27.41 -2.10 90 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.92 -2.09 83 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.42 -2.09 75 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.61 -2.41 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.11 -2.41 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.62 -2.40 26 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.12 -2.41 18 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 9.65 -2.39 22 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.23 -2.34 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 4.99 -2.20 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 3.09 -1.91 22 0 54 0
29OCT26 102.50 C 2.28 2.28 1.74 1.72 -1.43 22 40 89 +30
29OCT26 105.00 C 1.50 1.50 1.50 0.80 -0.91 22 3 96 0
29OCT26 107.50 C 0.00 0.00 0.00 0.32 -0.52 22 0 114 0
29OCT26 110.00 C 0.00 0.00 0.00 0.11 -0.27 22 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 0.03 -0.11 22 0 82 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 70 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 27.63 -2.07 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.16 -2.05 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.69 -2.03 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.26 -1.97 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.37 -2.38 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.93 -2.36 23 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.56 -2.31 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.30 -2.21 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.20 -2.07 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 6.31 -1.88 24 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 4.69 -1.64 24 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 3.43 -1.15 24 0 51 0
27NOV26 105.00 C 0.00 0.00 0.00 2.37 -0.93 24 0 85 0
27NOV26 107.50 C 1.66 1.66 1.66 1.56 -0.73 24 3 117 -3
27NOV26 110.00 C 0.00 0.00 0.00 0.99 -0.53 24 0 56 0
27NOV26 112.50 C 0.00 0.00 0.00 0.60 -0.44 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.35 -0.29 24 0 51 0
27NOV26 117.50 C 0.00 0.00 0.00 0.20 -0.18 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.11 -0.11 24 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.06 -0.06 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 56.68 -2.04 94 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 55.67 -2.05 91 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 54.69 -2.04 89 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.70 -2.04 87 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.70 -2.04 85 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.22 -2.04 80 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 47.74 -2.04 75 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.24 -2.06 70 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.76 -2.05 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.28 -2.05 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.82 -2.03 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.33 -2.04 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.88 -2.00 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.41 -1.99 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.97 -1.95 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.53 -1.91 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.09 -1.63 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.67 -1.56 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.73 -2.02 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.39 -2.32 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.14 -2.27 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 11.02 -2.18 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.06 -2.06 23 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 7.51 -1.70 24 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 5.89 -1.37 23 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 4.56 -1.22 23 0 56 0
30DEC26 105.00 C 0.00 0.00 0.00 3.44 -1.08 23 0 66 0
30DEC26 107.50 C 3.25 3.25 2.55 2.53 -0.93 23 4 124 0
30DEC26 110.00 C 0.00 0.00 0.00 1.82 -0.78 23 0 57 0
30DEC26 112.50 C 0.00 0.00 0.00 1.28 -0.64 23 0 97 0
30DEC26 115.00 C 0.00 0.00 0.00 0.88 -0.58 23 0 147 0
30DEC26 117.50 C 0.00 0.00 0.00 0.59 -0.44 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.39 -0.32 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.24 -0.23 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.15 -0.17 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 -0.12 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.07 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 25.84 -1.60 37 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 23.42 -1.34 34 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 21.04 -1.32 32 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 18.11 -1.89 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 15.85 -2.25 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 13.69 -2.17 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 11.67 -2.07 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 9.80 -1.94 23 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 8.27 -1.63 23 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 6.70 -1.28 23 0 0 0
28JAN27 102.50 C 5.22 5.22 5.22 5.36 -1.18 23 4 10 +4
28JAN27 105.00 C 0.00 0.00 0.00 4.30 -0.98 23 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 3.34 -0.86 23 0 16 0
28JAN27 110.00 C 3.06 3.06 3.06 2.56 -0.77 23 15 41 +15
28JAN27 112.50 C 0.00 0.00 0.00 1.92 -0.75 23 0 11 0
28JAN27 115.00 C 1.80 1.80 1.80 1.43 -0.62 23 10 15 0
28JAN27 117.50 C 1.58 1.58 1.58 1.04 -0.50 23 30 81 +30
28JAN27 120.00 C 0.00 0.00 0.00 0.75 -0.39 23 0 2 0
28JAN27 122.50 C 0.00 0.00 0.00 0.52 -0.31 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.36 -0.22 23 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.25 - 23 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 45.86 -1.44 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.42 -1.39 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.99 -1.34 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.56 -1.33 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.14 -1.32 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.72 -1.33 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.31 -1.33 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.91 -1.33 34 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.54 -1.31 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.19 -1.30 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 21.84 -1.34 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.00 -1.92 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 16.89 -1.88 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 14.89 -2.08 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.01 -1.98 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.26 -1.88 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 9.67 -1.75 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.47 -1.13 24 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.14 -1.10 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.97 -1.02 24 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 4.94 -0.93 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.06 -0.87 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 3.30 -0.76 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.67 -0.70 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.14 -0.70 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.70 -0.60 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.34 -0.50 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.02 -0.45 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.82 -0.31 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.61 -0.28 23 0 5 0
29JUN27 57.50 C 0.00 0.00 0.00 45.98 -1.33 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.54 -1.33 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.12 -1.32 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.70 -1.32 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.29 -1.32 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.89 -1.32 37 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.51 -1.31 35 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.15 -1.31 33 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.75 -1.38 31 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.39 -1.44 29 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.10 -1.51 28 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 19.89 -1.55 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.28 -2.07 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.38 -2.08 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 13.58 -2.02 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.92 -1.93 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.41 -1.80 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.03 -1.70 23 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 8.03 -1.38 24 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 6.89 -1.24 24 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.86 -1.40 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.01 -1.02 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.22 -1.03 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.56 -0.91 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 2.98 -0.92 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.49 -0.79 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.07 -0.72 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.66 -0.60 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.38 -0.53 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.13 -0.45 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 27.01 -1.28 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.76 -1.32 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.59 -1.37 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.55 -1.35 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.06 -1.86 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.27 -1.81 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 14.64 -1.73 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.41 -1.35 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.95 -1.42 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.62 -1.22 24 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 9.41 -1.08 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.40 -0.91 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.42 -0.83 24 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.51 -0.96 24 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.72 -0.83 24 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 4.98 -0.78 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.36 -0.71 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.77 -0.73 24 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.29 -0.60 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.74 -0.57 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.39 -0.46 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.05 -0.43 23 0 0 0
TOTAL CALL 111 3,708 +76
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 86 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.11 +0.07 22 0 136 0
29OCT26 97.50 P 0.00 0.00 0.00 0.37 +0.21 22 0 78 0
29OCT26 100.00 P 0.00 0.00 0.00 0.96 +0.49 22 0 67 0
29OCT26 102.50 P 1.40 1.81 1.40 1.99 +0.85 21 8 45 +8
29OCT26 105.00 P 2.20 2.20 2.20 3.66 +1.43 22 1 34 0
29OCT26 107.50 P 0.00 0.00 0.00 5.71 +1.87 22 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 8.03 +2.17 22 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 10.50 +2.35 0 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 13.00 +2.40 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.50 +2.40 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.00 +2.40 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.50 +2.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.00 +1.84 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.50 +1.84 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 28.00 +1.84 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.10 +0.05 24 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.22 +0.11 24 0 63 0
27NOV26 92.50 P 0.49 0.49 0.49 0.45 +0.20 24 1 61 +1
27NOV26 95.00 P 0.00 0.00 0.00 0.86 +0.35 24 0 37 0
27NOV26 97.50 P 0.00 0.00 0.00 1.44 +0.51 24 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 2.25 +0.65 23 0 30 0
27NOV26 102.50 P 0.00 0.00 0.00 3.38 +0.87 23 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 4.95 +1.22 24 0 29 0
27NOV26 107.50 P 0.00 0.00 0.00 6.67 +1.43 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 8.65 +1.84 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 10.80 +2.02 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.10 +2.18 23 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 15.52 +2.30 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.00 +2.38 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.50 +1.86 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.00 +1.78 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.50 +1.71 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 28.00 +1.63 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.16 +0.05 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.30 +0.09 23 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.55 +0.15 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 0.93 +0.24 23 0 20 0
30DEC26 95.00 P 1.61 1.61 1.61 1.47 +0.36 23 1 44 +1
30DEC26 97.50 P 0.00 0.00 0.00 2.12 +0.42 22 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 3.01 +0.52 22 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 4.17 +0.67 22 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.64 +0.90 22 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 7.29 +1.09 22 0 21 0
30DEC26 110.00 P 0.00 0.00 0.00 9.19 +1.55 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 11.20 +1.74 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.36 +1.91 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.65 +2.08 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.03 +2.20 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.50 +1.78 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.00 +1.77 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.50 +1.71 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.00 +1.63 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.17 +0.05 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.32 +0.11 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.55 +0.17 23 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.88 +0.24 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.36 +0.36 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 1.88 +0.37 22 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 2.66 +0.49 22 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 3.62 +0.60 22 0 6 0
28JAN27 102.50 P 0.00 0.00 0.00 4.77 +0.71 22 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 6.20 +0.91 22 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 7.89 +1.16 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.65 +1.54 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.58 +1.72 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.66 +1.88 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.85 +2.01 23 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 18.15 +2.14 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 20.54 +1.70 23 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 23.00 +1.72 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 25.50 - 0 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.19 +0.05 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.32 +0.09 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.50 +0.12 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.76 +0.17 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.15 +0.25 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.63 +0.33 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.22 +0.41 23 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 2.90 +0.46 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.71 +0.49 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.72 +0.55 22 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 5.88 +0.70 22 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 7.22 +0.80 22 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.77 +0.95 22 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.49 +1.07 22 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.42 +1.22 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.35 +1.70 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.41 +1.83 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.55 +1.94 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.56 +1.26 20 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.13 +1.53 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.53 +1.58 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.00 +1.62 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.46 +0.06 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.68 +0.10 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.98 +0.15 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.40 +0.24 23 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 1.87 +0.24 23 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 2.48 +0.32 23 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 3.09 +0.36 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.86 +0.46 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.73 +0.34 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.80 +0.69 22 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 6.96 +0.78 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.25 +0.90 22 0 50 0
29JUN27 105.00 P 0.00 0.00 0.00 9.98 +1.33 23 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 11.53 +1.44 23 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 13.23 +1.57 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 15.01 +1.38 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.89 +1.52 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.85 +1.59 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.31 +1.07 20 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.39 +1.08 20 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.53 +1.11 20 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.72 +1.15 19 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.95 +1.18 18 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.16 +0.25 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.55 +0.31 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 2.07 +0.42 24 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.67 +0.47 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.33 +0.53 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.06 +0.55 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.88 +0.58 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.82 +0.57 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.83 +0.61 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.01 +0.62 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.31 +0.85 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.72 +0.79 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 12.20 +0.81 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.84 +0.94 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.95 +1.33 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.76 +1.38 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.17 +0.95 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.13 +1.00 22 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.13 +1.03 21 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.20 +1.08 21 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.31 +1.09 21 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.47 +1.12 20 0 0 0
TOTAL PUT 11 3,917 +10
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$ 423.400
16OCT26 310.00 C 0.00 0.00 0.00 113.46 -1.82 128 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 108.46 -1.82 120 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 104.73 -0.56 228 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 99.13 -1.16 193 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 93.93 -1.36 173 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 89.20 -1.09 177 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 83.99 -1.30 158 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 78.81 -1.48 139 0 0 0
16OCT26 350.00 C 69.29 69.29 69.29 74.44 -0.85 158 1 1 -1
16OCT26 355.00 C 0.00 0.00 0.00 68.43 -2.07 0 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 64.24 -1.06 132 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 59.04 -1.26 116 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 53.57 -1.73 81 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 49.12 -1.18 101 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 44.26 -1.04 96 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 39.30 -1.02 87 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 34.22 -1.10 76 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 28.41 -2.05 0 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 24.43 -1.00 61 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 19.49 -1.10 52 0 1 0
16OCT26 410.00 C 9.09 20.50 9.09 14.28 -1.64 39 17 107 -3
16OCT26 415.00 C 5.51 15.50 5.51 9.91 -1.31 35 49 1,394 -11
16OCT26 420.00 C 2.62 11.00 2.62 6.20 -1.29 34 1,347 607 -418
16OCT26 425.00 C 1.66 7.60 1.50 3.14 -1.31 30 1,437 861 +77
16OCT26 430.00 C 1.00 4.50 0.75 1.67 -0.83 32 3,889 3,691 +983
16OCT26 435.00 C 0.40 2.50 0.40 0.84 -0.44 34 1,765 3,250 +784
16OCT26 440.00 C 0.25 1.36 0.16 0.45 -0.19 37 843 2,246 +268
16OCT26 445.00 C 0.28 0.70 0.28 0.24 -0.04 39 85 1,453 +33
16OCT26 450.00 C 0.10 0.43 0.10 0.13 +0.02 41 400 2,250 +392
16OCT26 455.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 527 0
16OCT26 460.00 C 0.01 0.02 0.01 0.05 +0.03 47 11 1,210 0
16OCT26 465.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 1,150 0
16OCT26 470.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 748 0
16OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 53 0 347 0
16OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 58 0 215 0
16OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 62 0 186 0
16OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
16OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
16OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
16OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 83 0 203 0
16OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
16OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 100.38 -0.11 109 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 95.37 -0.12 104 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 90.37 -0.13 99 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 83.99 -1.51 68 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 78.81 -1.70 57 0 0 0
23OCT26 350.00 C 69.80 69.80 69.80 74.44 -1.07 71 1 1 +1
23OCT26 355.00 C 0.00 0.00 0.00 68.68 -1.84 0 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 64.24 -1.29 58 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 59.04 -1.50 50 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 53.70 -1.86 27 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 49.12 -1.46 43 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 44.26 -1.37 42 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 39.30 -1.41 38 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 34.22 -1.62 33 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 29.09 -1.97 27 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 24.43 -1.96 27 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 20.17 -1.09 28 0 2 0
23OCT26 410.00 C 0.00 0.00 0.00 16.32 -0.84 28 0 31 0
23OCT26 415.00 C 0.00 0.00 0.00 12.35 -1.03 27 0 0 0
23OCT26 420.00 C 6.97 11.35 6.50 9.22 -0.80 27 197 1,082 +72
23OCT26 425.00 C 3.60 9.80 3.60 6.48 -0.66 26 346 121 +54
23OCT26 430.00 C 2.25 7.25 2.25 4.47 -0.50 26 691 269 +164
23OCT26 435.00 C 2.18 5.20 2.05 2.97 -0.34 26 1,792 1,766 +1,567
23OCT26 440.00 C 1.45 3.60 1.34 1.91 -0.33 27 174 349 +28
23OCT26 445.00 C 0.76 2.42 0.76 1.19 -0.18 27 236 266 +131
23OCT26 450.00 C 1.01 1.71 0.94 0.72 -0.08 27 265 529 +225
23OCT26 455.00 C 0.80 1.24 0.80 0.42 -0.02 27 100 182 +97
23OCT26 460.00 C 0.43 0.57 0.43 0.24 +0.01 28 50 159 +39
23OCT26 465.00 C 0.33 0.40 0.33 0.14 +0.02 28 130 201 +120
23OCT26 470.00 C 0.18 0.18 0.18 0.08 +0.02 29 154 459 +154
23OCT26 475.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
23OCT26 485.00 C 0.11 0.11 0.11 0.02 +0.01 31 30 30 +30
23OCT26 490.00 C 0.11 0.11 0.11 0.01 0.00 31 42 30 +30
23OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 219.24 -1.25 167 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 214.38 -1.12 167 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 209.38 -1.13 162 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 205.23 -0.28 179 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 199.40 -1.12 152 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 194.40 -1.13 147 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 190.25 -0.28 163 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 184.42 -1.12 138 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 179.43 -1.12 134 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 174.30 -1.25 125 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 170.27 -0.29 143 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 164.45 -1.12 121 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 159.45 -1.13 116 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 155.38 -0.20 130 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 149.47 -1.12 108 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 144.48 -1.12 104 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 139.36 -1.24 97 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 134.37 -1.24 94 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 129.51 -1.11 93 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 124.34 -1.29 85 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 114.41 -1.23 79 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 104.73 -0.92 78 0 0 0
29OCT26 330.00 C 89.46 89.46 89.46 95.37 -0.30 79 60 61 +40
29OCT26 340.00 C 0.00 0.00 0.00 84.48 -1.20 59 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 74.44 -1.26 52 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 64.24 -1.49 42 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 54.21 -1.59 35 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 44.52 -1.47 33 0 122 0
29OCT26 390.00 C 0.00 0.00 0.00 35.09 -0.75 31 0 71 0
29OCT26 400.00 C 20.80 27.00 20.70 26.47 -0.17 31 86 1,908 +32
29OCT26 410.00 C 14.85 21.00 14.56 18.44 -0.38 29 303 2,487 -39
29OCT26 420.00 C 7.60 15.30 7.60 11.22 -1.06 26 1,048 3,835 -103
29OCT26 430.00 C 4.20 9.60 4.19 6.59 -0.70 26 932 10,346 +9
29OCT26 440.00 C 2.42 5.57 2.35 3.65 -0.59 27 3,630 10,616 +178
29OCT26 450.00 C 1.68 3.10 1.30 1.94 -0.42 28 2,889 11,821 -88
29OCT26 460.00 C 0.93 1.83 0.79 0.98 -0.30 29 852 16,504 +121
29OCT26 470.00 C 0.55 1.06 0.49 0.48 -0.23 29 630 11,980 +140
29OCT26 480.00 C 0.41 0.54 0.37 0.23 -0.14 30 538 9,567 -208
29OCT26 490.00 C 0.28 0.40 0.28 0.11 -0.08 31 126 8,534 +57
29OCT26 500.00 C 0.24 0.32 0.24 0.06 -0.04 32 242 10,288 -118
29OCT26 510.00 C 0.21 0.25 0.21 0.03 -0.03 33 43 5,951 -28
29OCT26 520.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 5,961 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 4,812 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,990 0
29OCT26 550.00 C 0.10 0.10 0.10 0.01 0.00 41 10 6,141 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9,086 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,034 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,666 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 60 0 649 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 62 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 66 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 68 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 70 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 72 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 74 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 76 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 78 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 80 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 82 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 83 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 85 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 87 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 89 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 92 0 546 0
27NOV26 205.00 C 0.00 0.00 0.00 220.31 -0.71 108 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 216.20 +0.16 116 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 211.21 +0.15 113 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 206.23 +0.15 109 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 201.26 +0.74 106 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 196.30 +0.77 103 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 191.33 +0.80 100 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 186.36 +0.82 97 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 180.43 -0.12 84 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 176.41 +0.86 91 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 171.42 +0.86 88 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 166.47 +0.90 86 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 161.48 +0.90 83 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 156.50 +0.92 80 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 151.55 +0.96 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 146.56 +0.96 75 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 141.60 +1.00 72 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 136.62 +1.01 69 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 131.63 +1.01 67 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 126.65 +1.02 64 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 116.73 +1.05 59 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 106.83 +1.04 55 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 96.97 +1.02 51 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 87.16 +0.98 47 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 75.37 -1.71 31 0 0 0
27NOV26 360.00 C 67.06 67.06 67.06 67.06 -0.49 36 70 278 0
27NOV26 370.00 C 0.00 0.00 0.00 56.68 -1.63 30 0 10 0
27NOV26 380.00 C 42.34 42.34 42.34 48.78 -0.15 32 2 100 -2
27NOV26 390.00 C 0.00 0.00 0.00 40.44 -0.22 31 0 61 0
27NOV26 400.00 C 0.00 0.00 0.00 31.62 -0.89 28 0 408 0
27NOV26 410.00 C 22.00 29.25 22.00 25.39 -0.54 29 243 691 -69
27NOV26 420.00 C 15.95 23.49 15.95 19.57 -0.48 29 129 1,173 +24
27NOV26 430.00 C 12.00 18.30 12.00 14.52 -0.68 28 618 2,680 +84
27NOV26 440.00 C 8.70 13.87 8.70 10.85 -0.53 28 227 4,153 +22
27NOV26 450.00 C 6.90 10.19 6.34 8.04 -0.39 29 669 8,731 -213
27NOV26 460.00 C 4.86 7.56 4.86 5.90 -0.25 29 412 4,240 +175
27NOV26 470.00 C 3.68 5.50 3.44 4.38 -0.19 30 745 3,673 +488
27NOV26 480.00 C 2.76 4.30 2.76 3.30 -0.06 31 486 5,810 +322
27NOV26 490.00 C 2.02 3.22 2.02 2.39 +0.02 31 490 9,219 +265
27NOV26 500.00 C 1.50 2.46 1.50 1.89 +0.23 33 443 7,235 +297
27NOV26 510.00 C 1.82 1.82 1.60 1.42 +0.26 33 7 2,059 0
27NOV26 520.00 C 1.08 1.24 1.08 1.07 +0.27 34 145 7,609 +54
27NOV26 530.00 C 0.80 1.10 0.79 0.82 +0.27 35 161 5,083 +7
27NOV26 540.00 C 0.00 0.00 0.00 0.63 +0.25 35 0 8,242 0
27NOV26 550.00 C 0.00 0.00 0.00 0.49 +0.23 36 0 6,505 0
27NOV26 560.00 C 0.00 0.00 0.00 0.38 +0.20 37 0 1,883 0
27NOV26 570.00 C 0.00 0.00 0.00 0.30 +0.17 38 0 2,505 0
27NOV26 580.00 C 0.36 0.36 0.36 0.24 +0.15 38 5 1,169 +5
27NOV26 590.00 C 0.30 0.35 0.30 0.19 +0.13 39 5 1,473 0
27NOV26 600.00 C 0.30 0.30 0.30 0.16 +0.11 40 12 811 0
27NOV26 610.00 C 0.00 0.00 0.00 0.13 +0.10 41 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.11 +0.09 41 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.09 +0.08 42 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.08 +0.07 43 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.06 +0.05 43 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 2,693 0
27NOV26 680.00 C 0.10 0.10 0.10 0.03 +0.02 44 30 1,125 +30
27NOV26 690.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 49 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 703 0
30DEC26 205.00 C 0.00 0.00 0.00 222.81 +1.71 99 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 217.84 +1.69 96 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 212.90 +1.70 93 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 207.93 +1.69 91 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 202.99 +1.70 88 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 198.98 +2.61 91 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 193.06 +1.69 83 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 188.12 +1.70 80 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 183.16 +1.70 78 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 178.20 +1.70 76 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 173.24 +1.70 73 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 168.29 +1.72 71 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 163.30 +1.69 69 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 157.45 +0.27 62 0 161 0
30DEC26 275.00 C 0.00 0.00 0.00 153.38 +1.68 64 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 148.44 +1.69 62 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 143.48 +1.67 60 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 138.56 +1.67 58 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 132.89 +0.91 53 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 127.80 +0.64 50 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 118.22 +0.89 48 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 108.50 +0.88 45 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 98.85 +0.87 42 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 89.29 +0.85 39 0 332 0
30DEC26 350.00 C 81.01 81.01 81.01 80.42 +1.32 38 30 879 +30
30DEC26 360.00 C 0.00 0.00 0.00 69.15 +0.78 31 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 62.10 +0.91 34 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 53.92 +1.30 33 0 956 0
30DEC26 390.00 C 0.00 0.00 0.00 45.88 +0.23 31 0 435 0
30DEC26 400.00 C 0.00 0.00 0.00 38.57 +0.03 30 0 4,457 0
30DEC26 410.00 C 28.65 32.68 28.13 31.03 -0.45 28 152 1,962 +31
30DEC26 420.00 C 23.28 29.50 23.28 25.33 -0.63 28 68 2,492 0
30DEC26 430.00 C 18.90 24.29 18.44 20.36 -0.69 28 221 8,748 -58
30DEC26 440.00 C 14.10 19.31 14.00 16.40 -0.54 28 601 4,450 +232
30DEC26 450.00 C 11.00 16.00 11.00 13.16 -0.38 28 248 13,121 +8
30DEC26 460.00 C 9.50 12.05 9.27 10.48 -0.38 29 197 9,073 +90
30DEC26 470.00 C 6.95 9.73 6.95 8.30 -0.35 29 331 4,399 -98
30DEC26 480.00 C 5.90 7.64 5.90 6.56 -0.34 29 268 21,180 -115
30DEC26 490.00 C 4.85 6.60 4.85 5.16 -0.38 30 155 5,295 -67
30DEC26 500.00 C 3.60 5.32 3.60 4.06 -0.33 30 472 41,935 -71
30DEC26 510.00 C 3.45 3.90 3.45 3.19 -0.23 30 100 24,321 0
30DEC26 520.00 C 2.45 3.50 2.40 2.50 -0.16 31 147 11,152 +95
30DEC26 530.00 C 2.05 2.90 2.00 1.97 -0.10 31 384 6,546 +80
30DEC26 540.00 C 1.77 2.07 1.77 1.55 -0.06 31 59 21,008 +10
30DEC26 550.00 C 1.58 2.00 1.58 1.22 -0.03 32 41 32,784 -2
30DEC26 560.00 C 0.00 0.00 0.00 0.96 -0.01 32 0 9,886 0
30DEC26 570.00 C 1.12 1.30 1.12 0.76 +0.01 32 11 8,870 -2
30DEC26 580.00 C 0.91 1.15 0.91 0.61 +0.03 33 36 11,418 +14
30DEC26 590.00 C 0.81 0.98 0.81 0.48 +0.02 33 28 5,052 +14
30DEC26 600.00 C 0.79 0.79 0.79 0.39 +0.03 33 5 18,381 +5
30DEC26 610.00 C 0.72 0.72 0.72 0.31 +0.03 34 1 13,168 +1
30DEC26 620.00 C 0.57 0.63 0.57 0.25 +0.03 34 110 8,436 +80
30DEC26 630.00 C 0.65 0.65 0.64 0.20 +0.03 34 7 2,870 +7
30DEC26 640.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 3,801 0
30DEC26 650.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 13,725 0
30DEC26 660.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 2,465 0
30DEC26 670.00 C 0.38 0.38 0.38 0.09 +0.02 36 5 1,287 +5
30DEC26 680.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 909 0
30DEC26 700.00 C 0.29 0.30 0.29 0.06 +0.02 37 28 15,735 +1
30DEC26 710.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 848 0
30DEC26 720.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 1,759 0
30DEC26 730.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 2,784 0
30DEC26 750.00 C 0.23 0.23 0.23 0.01 0.00 36 1 14,589 -1
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 38 0 4,842 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 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 41 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 43 0 441 0
30DEC26 850.00 C 0.10 0.10 0.10 0.01 0.00 44 50 888 +50
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 45 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 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 47 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 49 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 50 0 211 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 51 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 52 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 53 0 4,060 0
28JAN27 205.00 C 0.00 0.00 0.00 223.51 +1.63 85 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 217.84 +0.90 79 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 212.90 +0.90 76 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 207.93 +0.87 74 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 202.99 +0.88 72 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 198.98 +1.81 75 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 193.06 +0.84 68 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 188.92 +1.65 70 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 183.16 +0.73 64 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 178.20 +0.83 61 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 173.24 +0.81 60 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 169.12 +1.63 61 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 164.15 +1.58 59 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 159.28 +1.62 58 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 153.45 +0.69 52 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 148.56 +0.69 51 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 143.48 +0.48 48 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 138.56 +0.42 47 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 133.42 +0.13 44 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 128.58 +0.13 43 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 118.93 +0.13 41 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 109.22 -0.41 38 0 30 0
28JAN27 330.00 C 0.00 0.00 0.00 100.76 +0.60 39 0 60 0
28JAN27 340.00 C 0.00 0.00 0.00 90.77 +0.01 35 0 151 0
28JAN27 350.00 C 0.00 0.00 0.00 81.37 -0.34 33 0 2 0
28JAN27 360.00 C 0.00 0.00 0.00 71.61 -1.53 30 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 63.39 -1.49 30 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 55.59 -1.44 29 0 30 0
28JAN27 390.00 C 51.14 52.83 49.00 49.69 -1.46 31 73 405 +73
28JAN27 400.00 C 45.98 45.98 45.98 42.66 -0.13 30 30 1,635 +30
28JAN27 410.00 C 32.92 32.92 32.92 35.27 -0.43 28 30 791 0
28JAN27 420.00 C 27.66 30.36 27.52 29.78 -0.48 28 90 1,882 +72
28JAN27 430.00 C 21.80 27.04 21.80 24.85 -0.54 28 94 2,289 +63
28JAN27 440.00 C 20.87 23.56 20.87 20.81 -0.38 28 181 1,168 +48
28JAN27 450.00 C 17.03 18.21 17.03 17.18 -0.44 28 65 475 +65
28JAN27 460.00 C 13.15 15.78 13.15 14.33 -0.29 29 214 1,021 +151
28JAN27 470.00 C 12.10 13.02 12.10 11.75 -0.35 29 225 358 +51
28JAN27 480.00 C 10.15 11.44 10.15 9.64 -0.36 29 172 1,059 -1
28JAN27 490.00 C 7.25 9.52 7.25 7.86 -0.33 29 305 2,081 +180
28JAN27 500.00 C 6.15 7.02 6.15 6.39 -0.22 29 107 1,380 +90
28JAN27 510.00 C 5.00 5.81 5.00 5.18 -0.13 29 28 918 +18
28JAN27 520.00 C 4.18 5.50 4.18 4.19 -0.06 30 16 1,471 +1
28JAN27 530.00 C 3.39 3.99 3.39 3.38 -0.01 30 168 1,866 +52
28JAN27 540.00 C 3.02 3.50 3.02 2.73 +0.03 30 2 205 +2
28JAN27 550.00 C 2.95 3.01 2.95 2.20 +0.06 30 122 2,049 +2
28JAN27 560.00 C 0.00 0.00 0.00 1.77 +0.07 30 0 413 0
28JAN27 570.00 C 0.00 0.00 0.00 1.43 +0.09 31 0 1,339 0
28JAN27 580.00 C 0.00 0.00 0.00 1.15 +0.09 31 0 30 0
28JAN27 590.00 C 0.00 0.00 0.00 0.93 +0.10 31 0 296 0
28JAN27 600.00 C 0.00 0.00 0.00 0.75 +0.09 31 0 35 0
28JAN27 610.00 C 0.00 0.00 0.00 0.61 +0.09 31 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.49 +0.09 32 0 33 0
28JAN27 630.00 C 1.11 1.11 1.11 0.40 +0.08 32 4 170 +4
28JAN27 640.00 C 0.00 0.00 0.00 0.32 +0.08 32 0 40 0
28JAN27 650.00 C 0.00 0.00 0.00 0.26 +0.07 32 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.22 +0.07 32 0 36 0
28JAN27 670.00 C 0.00 0.00 0.00 0.18 +0.06 33 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 79 0
28JAN27 690.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 111 0
28JAN27 710.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 25 0
30MAR27 205.00 C 0.00 0.00 0.00 223.51 -0.06 63 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 218.22 -0.43 59 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 213.33 -0.39 57 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 208.47 -0.33 56 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 203.58 -0.31 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 198.98 0.00 55 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 193.82 -0.26 52 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 188.95 -0.26 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 184.08 -0.26 49 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 179.21 -0.27 48 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 174.36 -0.29 47 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 169.50 -0.31 45 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 164.67 -0.33 44 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 159.84 -0.36 43 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 155.02 -0.38 42 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 150.23 -0.39 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 145.44 -0.40 40 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 140.68 -0.40 39 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 135.93 -0.41 39 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 132.84 +0.95 42 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 121.85 -0.40 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 112.56 -0.48 35 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 103.56 -0.67 34 0 90 0
30MAR27 340.00 C 96.09 96.09 96.09 95.75 +0.20 34 30 130 +30
30MAR27 350.00 C 0.00 0.00 0.00 87.15 +0.49 33 0 12,590 0
30MAR27 360.00 C 0.00 0.00 0.00 78.91 -1.53 32 0 1,049 0
30MAR27 370.00 C 0.00 0.00 0.00 70.18 -0.24 30 0 148 0
30MAR27 380.00 C 62.54 62.54 62.54 63.09 -0.07 30 30 996 +30
30MAR27 390.00 C 0.00 0.00 0.00 56.61 +1.78 30 0 355 0
30MAR27 400.00 C 0.00 0.00 0.00 49.00 -0.50 29 1 21,531 0
30MAR27 410.00 C 44.97 46.91 43.96 43.43 -0.41 29 221 917 +221
30MAR27 420.00 C 36.23 38.50 36.00 38.48 -0.03 29 42 18,355 +5
30MAR27 430.00 C 0.00 0.00 0.00 33.29 -0.46 29 0 3,623 0
30MAR27 440.00 C 29.26 31.00 29.17 29.17 -0.30 29 42 3,006 0
30MAR27 450.00 C 23.30 28.50 23.20 25.08 -0.38 29 163 6,975 +30
30MAR27 460.00 C 23.22 23.22 23.22 21.72 -0.48 29 34 3,475 +34
30MAR27 470.00 C 17.61 21.60 17.60 18.78 -0.36 29 291 7,400 +4
30MAR27 480.00 C 14.72 18.31 14.50 16.37 -0.18 29 1,860 10,724 +329
30MAR27 490.00 C 14.82 14.99 14.76 14.05 -0.31 29 330 6,334 +50
30MAR27 500.00 C 10.93 14.12 10.93 12.19 -0.16 29 188 10,389 +22
30MAR27 510.00 C 9.47 11.27 9.47 10.61 +0.09 30 10 2,885 0
30MAR27 520.00 C 8.72 9.72 8.72 9.28 +0.33 30 61 4,588 +12
30MAR27 530.00 C 9.46 9.46 8.35 8.17 +0.58 30 209 8,068 0
30MAR27 540.00 C 8.27 8.27 8.27 7.07 +0.64 31 100 5,014 0
30MAR27 550.00 C 5.48 5.48 5.48 6.12 +0.69 31 4 4,081 -4
30MAR27 560.00 C 6.20 6.20 5.58 5.31 +0.72 31 3,003 6,952 +998
30MAR27 570.00 C 5.05 5.05 5.05 4.60 +0.74 31 2 1,931 0
30MAR27 580.00 C 0.00 0.00 0.00 3.99 +0.74 31 0 1,292 0
30MAR27 590.00 C 0.00 0.00 0.00 3.47 +0.74 32 0 2,123 0
30MAR27 600.00 C 3.45 3.45 3.40 3.02 +0.72 32 5 15,146 0
30MAR27 610.00 C 3.22 3.22 3.22 2.63 +0.70 32 2 2,049 +2
30MAR27 620.00 C 3.20 3.20 3.20 2.30 +0.68 32 58 2,756 +20
30MAR27 630.00 C 0.00 0.00 0.00 2.01 +0.65 32 0 2,054 0
30MAR27 640.00 C 0.00 0.00 0.00 1.76 +0.66 33 0 1,196 0
30MAR27 650.00 C 0.00 0.00 0.00 1.54 +0.59 33 0 2,525 0
30MAR27 660.00 C 0.00 0.00 0.00 1.35 +0.58 33 0 667 0
30MAR27 670.00 C 1.90 1.90 1.90 1.19 +0.54 33 2 2,583 0
30MAR27 680.00 C 0.00 0.00 0.00 1.05 +0.51 34 0 1,749 0
30MAR27 690.00 C 0.00 0.00 0.00 0.93 +0.46 34 0 1,619 0
30MAR27 700.00 C 1.41 1.48 1.41 0.82 +0.43 34 12 9,252 0
30MAR27 710.00 C 0.00 0.00 0.00 0.73 +0.41 34 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.65 +0.38 34 0 383 0
30MAR27 730.00 C 0.00 0.00 0.00 0.57 +0.35 35 0 504 0
30MAR27 740.00 C 1.14 1.14 1.14 0.51 +0.32 35 2 337 -2
30MAR27 750.00 C 0.00 0.00 0.00 0.46 +0.30 35 0 532 0
30MAR27 760.00 C 0.00 0.00 0.00 0.41 +0.28 35 0 500 0
30MAR27 770.00 C 0.00 0.00 0.00 0.37 +0.26 35 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.33 +0.24 36 0 406 0
30MAR27 790.00 C 0.00 0.00 0.00 0.30 +0.22 36 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.27 +0.20 36 0 589 0
30MAR27 810.00 C 0.00 0.00 0.00 0.24 +0.18 36 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.22 +0.17 36 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.20 +0.16 37 0 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.18 +0.15 37 0 384 0
30MAR27 850.00 C 0.78 0.78 0.78 0.17 +0.15 37 30 1,925 -30
29JUN27 205.00 C 0.00 0.00 0.00 225.67 +1.07 60 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 220.80 +1.07 58 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 215.94 +1.06 57 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 211.10 +1.07 55 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 206.27 +1.06 54 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 201.45 +1.06 52 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 196.65 +1.05 51 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 191.84 +1.03 50 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 187.09 +1.06 49 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 182.33 +0.78 48 0 50 0
29JUN27 255.00 C 0.00 0.00 0.00 177.55 +1.03 47 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 172.82 +1.03 46 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 168.08 +0.85 45 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 163.38 +0.85 44 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 158.69 +1.02 43 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 154.81 +1.80 43 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 150.05 +1.68 42 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 145.37 +1.60 41 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 140.71 +1.52 40 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 132.97 -2.18 34 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 127.03 +1.01 38 0 220 0
29JUN27 320.00 C 0.00 0.00 0.00 117.26 -0.04 35 0 367 0
29JUN27 330.00 C 111.80 111.80 111.80 107.56 -1.28 33 30 285 +29
29JUN27 340.00 C 0.00 0.00 0.00 101.30 +0.38 34 0 70 0
29JUN27 350.00 C 0.00 0.00 0.00 93.37 +0.64 34 0 439 0
29JUN27 360.00 C 88.00 88.00 88.00 85.64 +0.45 33 1 499 -1
29JUN27 370.00 C 74.54 74.54 74.54 78.39 +1.22 32 1 305 0
29JUN27 380.00 C 0.00 0.00 0.00 70.49 +0.65 31 0 281 0
29JUN27 390.00 C 0.00 0.00 0.00 63.96 +0.29 31 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 58.54 +0.91 31 0 686 0
29JUN27 410.00 C 0.00 0.00 0.00 52.71 -0.25 31 0 1,113 0
29JUN27 420.00 C 45.20 49.10 45.20 47.26 -0.60 30 39 7,915 +39
29JUN27 430.00 C 0.00 0.00 0.00 42.34 -0.83 30 0 753 0
29JUN27 440.00 C 38.59 41.87 38.59 37.70 -1.13 30 1,154 5,778 +1,124
29JUN27 450.00 C 32.81 36.91 32.81 33.78 -1.20 30 2 2,242 +1
29JUN27 460.00 C 0.00 0.00 0.00 29.85 -1.32 30 0 4,464 0
29JUN27 470.00 C 25.30 25.30 25.30 26.62 -1.17 29 2 1,050 +2
29JUN27 480.00 C 24.90 24.90 24.90 23.45 -1.21 29 30 1,382 0
29JUN27 490.00 C 21.60 21.60 21.60 20.71 -1.04 29 3 490 +2
29JUN27 500.00 C 19.44 22.50 18.50 18.22 -1.08 29 55 11,444 +51
29JUN27 510.00 C 18.56 18.56 18.56 15.88 -0.98 29 45 1,186 0
29JUN27 520.00 C 16.45 17.10 16.45 13.99 -0.94 29 135 591 +76
29JUN27 530.00 C 14.58 15.12 14.58 12.11 -0.96 29 46 2,194 0
29JUN27 540.00 C 13.47 13.47 13.47 10.59 -0.79 29 71 553 +4
29JUN27 550.00 C 0.00 0.00 0.00 9.19 -0.82 29 0 1,604 0
29JUN27 560.00 C 0.00 0.00 0.00 7.88 -0.77 29 0 448 0
29JUN27 570.00 C 9.22 9.22 9.22 6.88 -0.67 29 3 2,503 0
29JUN27 580.00 C 0.00 0.00 0.00 5.89 -0.68 28 0 452 0
29JUN27 590.00 C 0.00 0.00 0.00 5.05 -0.56 28 0 530 0
29JUN27 600.00 C 7.00 7.58 7.00 4.37 -0.54 28 38 4,838 +30
29JUN27 610.00 C 0.00 0.00 0.00 3.69 -0.55 28 0 847 0
29JUN27 620.00 C 0.00 0.00 0.00 3.17 -0.41 28 0 521 0
29JUN27 630.00 C 0.00 0.00 0.00 2.71 -0.42 28 0 971 0
29JUN27 640.00 C 0.00 0.00 0.00 2.26 -0.43 28 0 736 0
29JUN27 650.00 C 0.00 0.00 0.00 1.94 -0.31 28 0 560 0
29JUN27 660.00 C 0.00 0.00 0.00 1.65 -0.32 28 0 558 0
29JUN27 670.00 C 0.00 0.00 0.00 1.35 -0.33 28 0 4,563 0
29JUN27 680.00 C 0.00 0.00 0.00 1.17 -0.19 28 0 424 0
29JUN27 690.00 C 0.00 0.00 0.00 0.95 -0.23 28 0 597 0
29JUN27 700.00 C 0.00 0.00 0.00 0.82 -0.19 28 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 0.73 -0.10 28 0 165 0
29JUN27 720.00 C 0.00 0.00 0.00 0.65 -0.06 28 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 0.57 -0.04 28 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 0.51 0.00 28 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 0.46 +0.04 29 0 150 0
29JUN27 760.00 C 0.00 0.00 0.00 0.41 +0.05 29 0 325 0
29JUN27 770.00 C 0.00 0.00 0.00 0.37 +0.06 29 0 452 0
29JUN27 780.00 C 0.00 0.00 0.00 0.33 +0.08 29 0 898 0
29JUN27 790.00 C 0.00 0.00 0.00 0.30 +0.09 29 0 552 0
29SEP27 205.00 C 0.00 0.00 0.00 225.76 +1.07 53 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 220.80 +0.67 51 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 216.09 +1.06 50 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 211.39 +0.76 49 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 206.71 +1.26 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 202.07 +1.06 47 0 105 0
29SEP27 235.00 C 0.00 0.00 0.00 197.40 +1.31 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 192.74 +1.29 46 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 188.11 +1.28 45 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 182.70 +0.47 42 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 178.93 +1.28 43 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 173.55 +0.07 41 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 169.69 +1.02 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 164.94 +0.88 41 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 160.21 +0.62 40 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 155.61 +0.31 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 151.02 +0.10 38 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 146.43 -0.07 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 142.01 -0.51 37 0 30 0
29SEP27 300.00 C 0.00 0.00 0.00 137.62 -0.52 36 0 58 0
29SEP27 310.00 C 0.00 0.00 0.00 128.94 -0.67 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 120.70 -0.97 34 0 30 0
29SEP27 330.00 C 0.00 0.00 0.00 112.62 -0.91 33 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 105.04 -0.95 33 0 2 0
29SEP27 350.00 C 0.00 0.00 0.00 97.57 -1.27 32 0 32 0
29SEP27 360.00 C 0.00 0.00 0.00 90.72 -0.85 32 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 83.88 -1.33 32 0 67 0
29SEP27 380.00 C 0.00 0.00 0.00 77.77 -0.19 32 0 103 0
29SEP27 390.00 C 0.00 0.00 0.00 71.71 -0.31 31 0 56 0
29SEP27 400.00 C 68.74 68.74 68.74 66.17 -1.48 31 30 256 +30
29SEP27 410.00 C 0.00 0.00 0.00 60.91 -0.73 31 0 180 0
29SEP27 420.00 C 54.45 54.45 54.45 55.84 -1.02 31 35 3,496 +35
29SEP27 430.00 C 49.70 55.49 49.70 51.38 -1.00 31 71 3,342 +1
29SEP27 440.00 C 0.00 0.00 0.00 46.92 -0.91 31 0 466 0
29SEP27 450.00 C 40.50 43.34 40.50 42.90 -0.87 31 41 1,479 +41
29SEP27 460.00 C 38.74 38.74 38.74 39.13 -0.96 30 40 701 0
29SEP27 470.00 C 0.00 0.00 0.00 35.35 -1.06 30 0 307 0
29SEP27 480.00 C 0.00 0.00 0.00 32.30 -1.00 30 0 672 0
29SEP27 490.00 C 29.71 31.00 29.71 29.24 -1.11 30 3 446 +1
29SEP27 500.00 C 26.15 26.15 26.15 26.32 -1.07 30 4 1,503 -4
29SEP27 510.00 C 24.88 26.80 24.88 23.91 -1.12 30 158 542 -8
29SEP27 520.00 C 26.30 26.30 24.26 21.50 -1.22 30 42 414 +42
29SEP27 530.00 C 20.18 20.18 20.18 19.26 -1.15 30 6 568 +6
29SEP27 540.00 C 0.00 0.00 0.00 17.42 -1.17 30 0 454 0
29SEP27 550.00 C 0.00 0.00 0.00 15.58 -1.26 29 0 473 0
29SEP27 560.00 C 0.00 0.00 0.00 13.85 -1.25 29 0 222 0
29SEP27 570.00 C 16.35 16.80 16.35 12.49 -1.17 29 28 197 -22
29SEP27 580.00 C 15.71 15.71 15.66 11.13 -1.25 29 3 400 +2
29SEP27 590.00 C 0.00 0.00 0.00 9.79 -1.30 29 0 543 0
29SEP27 600.00 C 12.89 14.00 12.58 8.82 -1.10 29 103 1,200 +91
29SEP27 610.00 C 0.00 0.00 0.00 7.84 -1.17 29 0 157 0
29SEP27 620.00 C 0.00 0.00 0.00 6.85 -1.25 29 0 50 0
29SEP27 630.00 C 10.96 10.96 10.96 6.12 -1.06 29 1 98 0
29SEP27 640.00 C 10.00 10.00 10.00 5.44 -1.03 29 1 126 0
29SEP27 650.00 C 0.00 0.00 0.00 4.75 -1.10 29 0 79 0
29SEP27 660.00 C 8.30 8.88 8.30 4.17 -1.05 28 47 85 +11
29SEP27 670.00 C 8.35 8.35 8.35 3.71 -0.89 28 45 105 +25
29SEP27 680.00 C 7.00 7.15 7.00 3.25 -0.92 28 28 379 +28
29SEP27 690.00 C 6.60 6.60 6.60 2.79 -0.96 28 1 44 +1
29SEP27 700.00 C 0.00 0.00 0.00 2.48 -0.86 28 0 440 0
29SEP27 710.00 C 0.00 0.00 0.00 2.18 -0.74 28 0 42 0
29SEP27 720.00 C 0.00 0.00 0.00 1.88 -0.77 28 0 37 0
29SEP27 730.00 C 0.00 0.00 0.00 1.62 -0.77 28 0 65 0
29SEP27 740.00 C 5.50 5.50 5.50 1.44 -0.62 28 3 46 +3
29SEP27 750.00 C 5.00 5.00 5.00 1.25 -0.55 28 20 292 +20
29SEP27 760.00 C 4.65 4.65 4.65 1.06 -0.61 28 15 639 +15
TOTAL CALL 45,134 1,025,679 +10,964
16OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
16OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 99 0 180 0
16OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
16OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
16OCT26 355.00 P 0.01 0.01 0.01 0.01 0.00 80 60 60 +60
16OCT26 360.00 P 0.01 0.01 0.01 0.01 0.00 74 150 150 +150
16OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 370.00 P 0.01 0.01 0.01 0.01 0.00 63 90 90 +90
16OCT26 375.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 9 0
16OCT26 385.00 P 0.10 0.10 0.10 0.05 +0.04 54 10 142 +10
16OCT26 390.00 P 0.00 0.00 0.00 0.09 +0.07 52 0 1,062 0
16OCT26 395.00 P 0.00 0.00 0.00 0.14 +0.09 48 0 397 0
16OCT26 400.00 P 0.26 0.26 0.13 0.24 +0.11 44 58 764 +43
16OCT26 405.00 P 0.50 0.50 0.22 0.43 +0.15 41 15 705 +1
16OCT26 410.00 P 1.45 1.50 0.29 0.79 +0.16 38 511 1,608 +164
16OCT26 415.00 P 3.00 3.50 0.50 1.42 +0.12 35 1,709 3,677 +411
16OCT26 420.00 P 5.92 6.00 1.03 2.55 +0.06 32 4,444 2,876 +772
16OCT26 425.00 P 7.03 8.00 2.17 4.44 +0.03 28 1,848 2,852 +1,244
16OCT26 430.00 P 10.56 10.56 5.72 7.91 +0.42 29 203 585 +51
16OCT26 435.00 P 15.50 15.50 10.48 12.01 +0.66 29 11 333 -7
16OCT26 440.00 P 0.00 0.00 0.00 16.98 +1.19 37 5 115 -5
16OCT26 445.00 P 0.00 0.00 0.00 21.78 +1.19 39 0 21 0
16OCT26 450.00 P 0.00 0.00 0.00 26.84 +2.04 48 0 25 0
16OCT26 455.00 P 0.00 0.00 0.00 31.63 +0.93 43 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 36.61 +1.15 46 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 41.60 +1.14 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 46.60 +0.80 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 51.60 +1.35 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 56.60 +1.73 0 0 0 0
16OCT26 485.00 P 0.00 0.00 0.00 61.60 +1.14 0 0 0 0
16OCT26 490.00 P 0.00 0.00 0.00 66.60 +1.56 0 0 0 0
16OCT26 495.00 P 0.00 0.00 0.00 71.60 +0.98 0 0 0 0
16OCT26 500.00 P 0.00 0.00 0.00 76.77 +1.36 105 0 0 0
16OCT26 505.00 P 0.00 0.00 0.00 81.60 +0.56 0 0 0 0
16OCT26 510.00 P 0.00 0.00 0.00 86.60 +0.73 0 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 91.60 +1.03 0 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 96.60 +1.02 0 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 101.60 +0.32 0 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 106.60 +0.07 0 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 3 0
23OCT26 375.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 0.04 -0.06 28 0 0 0
23OCT26 385.00 P 0.19 0.19 0.19 0.09 -0.08 28 5 176 +5
23OCT26 390.00 P 0.48 0.48 0.25 0.19 -0.11 27 58 137 +58
23OCT26 395.00 P 0.75 0.75 0.63 0.38 -0.14 27 3 111 +3
23OCT26 400.00 P 1.30 1.56 0.63 0.74 -0.13 27 136 302 +22
23OCT26 405.00 P 1.89 2.50 1.00 1.24 -0.16 26 264 355 +230
23OCT26 410.00 P 2.58 3.78 1.38 2.09 -0.09 26 316 378 +124
23OCT26 415.00 P 5.00 5.88 1.95 3.35 +0.01 25 289 294 +164
23OCT26 420.00 P 4.90 8.22 3.19 5.06 +0.13 25 206 232 +102
23OCT26 425.00 P 10.30 10.30 6.20 7.37 +0.37 25 61 227 +55
23OCT26 430.00 P 14.28 14.28 8.22 10.31 +0.44 25 16 33 +16
23OCT26 435.00 P 12.18 12.18 10.23 13.88 +0.61 25 40 35 +35
23OCT26 440.00 P 0.00 0.00 0.00 17.80 +0.79 24 5 5 +5
23OCT26 445.00 P 0.00 0.00 0.00 21.82 +0.75 20 0 21 0
23OCT26 450.00 P 0.00 0.00 0.00 27.06 +1.75 27 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 31.81 +1.11 27 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 36.67 +1.21 27 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 41.61 +1.15 28 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 46.60 +0.80 0 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 51.60 +1.35 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 56.60 +1.73 0 0 0 0
23OCT26 485.00 P 0.00 0.00 0.00 61.60 +1.14 0 0 0 0
23OCT26 490.00 P 0.00 0.00 0.00 66.60 +1.56 0 0 0 0
23OCT26 495.00 P 0.00 0.00 0.00 71.60 +0.98 0 0 0 0
23OCT26 500.00 P 0.00 0.00 0.00 76.77 -0.09 53 0 0 0
23OCT26 505.00 P 0.00 0.00 0.00 81.60 -0.26 0 0 0 0
23OCT26 510.00 P 0.00 0.00 0.00 86.60 +0.50 0 0 0 0
23OCT26 515.00 P 0.00 0.00 0.00 91.60 +0.50 0 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 96.60 +0.51 0 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 101.60 +0.32 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 101 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 97 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 94 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 91 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 88 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 73 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 70 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 537 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 1,005 0
29OCT26 340.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 798 0
29OCT26 350.00 P 0.00 0.00 0.00 0.08 +0.07 39 0 2,810 0
29OCT26 360.00 P 0.18 0.18 0.18 0.17 +0.15 37 100 2,963 +90
29OCT26 370.00 P 0.41 0.41 0.22 0.31 +0.23 35 103 2,343 0
29OCT26 380.00 P 0.70 0.70 0.37 0.59 +0.33 33 125 6,387 -85
29OCT26 390.00 P 1.31 1.43 0.65 1.14 +0.42 31 434 14,027 +38
29OCT26 400.00 P 2.95 2.95 1.20 2.13 +0.38 29 1,530 24,251 -101
29OCT26 410.00 P 5.50 5.70 2.36 3.85 +0.12 27 1,747 15,324 +438
29OCT26 420.00 P 8.00 10.30 4.70 6.80 -0.05 25 796 34,340 +107
29OCT26 430.00 P 14.00 16.00 9.19 12.17 +0.08 25 857 36,327 -222
29OCT26 440.00 P 24.00 24.00 14.68 19.11 +0.09 25 156 9,935 +8
29OCT26 450.00 P 27.32 27.32 23.01 27.42 -0.13 24 193 7,848 +76
29OCT26 460.00 P 40.08 40.08 33.54 37.17 +1.48 28 183 5,960 -10
29OCT26 470.00 P 53.30 53.30 41.40 46.90 +0.60 31 145 4,813 +19
29OCT26 480.00 P 51.12 55.85 51.12 56.62 +0.88 30 52 4,158 +8
29OCT26 490.00 P 0.00 0.00 0.00 66.60 +1.56 0 0 515 0
29OCT26 500.00 P 70.00 70.00 70.00 76.77 -0.09 43 1 2,095 -3
29OCT26 510.00 P 0.00 0.00 0.00 86.60 +0.50 0 0 149 0
29OCT26 520.00 P 0.00 0.00 0.00 96.60 +0.51 0 0 60 -10
29OCT26 530.00 P 0.00 0.00 0.00 106.60 +0.07 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 116.60 -1.64 0 0 410 0
29OCT26 550.00 P 0.00 0.00 0.00 126.60 +0.92 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 136.60 +0.91 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 146.60 +0.64 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 156.60 +0.64 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 166.60 +0.59 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 176.60 +0.64 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 186.60 +0.59 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 196.60 +0.59 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 206.60 +0.59 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 216.60 +0.59 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 226.60 +0.59 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 236.60 +0.60 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 246.60 +0.60 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 256.60 +0.65 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 266.60 +0.65 0 0 0 0
29OCT26 700.00 P 283.00 283.00 276.00 276.60 +0.40 0 10 0 0
29OCT26 710.00 P 0.00 0.00 0.00 286.60 +0.65 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 296.60 +0.65 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 306.60 +0.60 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 316.60 +0.65 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 326.60 +0.60 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 336.60 +0.58 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 346.60 +0.60 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 356.60 +0.60 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 366.60 +0.65 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 376.60 +0.93 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 63 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 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 48 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 43 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 0.02 +0.01 34 0 460 0
27NOV26 310.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 650 0
27NOV26 320.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 267 0
27NOV26 330.00 P 0.00 0.00 0.00 0.16 +0.05 32 0 4,166 0
27NOV26 340.00 P 0.62 0.64 0.62 0.32 +0.07 31 40 1,078 0
27NOV26 350.00 P 1.10 1.10 0.75 0.62 +0.13 31 132 4,173 -8
27NOV26 360.00 P 1.50 1.51 1.10 1.12 +0.18 31 131 3,231 +30
27NOV26 370.00 P 2.30 2.30 1.70 1.91 +0.21 30 26 4,507 +8
27NOV26 380.00 P 3.80 3.80 2.72 2.91 +0.05 29 385 8,335 +317
27NOV26 390.00 P 5.80 5.80 4.02 4.54 -0.02 29 413 6,133 +371
27NOV26 400.00 P 7.50 8.75 5.66 6.84 -0.05 28 886 12,070 +387
27NOV26 410.00 P 10.98 12.60 8.60 9.90 -0.05 28 689 9,626 +174
27NOV26 420.00 P 14.00 17.50 12.00 14.13 +0.13 28 542 6,576 +102
27NOV26 430.00 P 20.00 23.00 17.23 18.61 -0.65 26 368 6,694 -18
27NOV26 440.00 P 30.00 30.00 24.00 25.61 +0.16 28 95 6,683 +31
27NOV26 450.00 P 38.00 38.00 29.00 32.64 +0.14 28 21 8,625 +8
27NOV26 460.00 P 46.00 46.00 38.32 40.28 -0.28 28 27 2,843 0
27NOV26 470.00 P 52.90 52.93 44.01 48.99 +0.78 28 65 4,330 +10
27NOV26 480.00 P 55.97 57.08 54.65 58.61 +1.78 31 105 2,087 +73
27NOV26 490.00 P 64.69 64.69 64.69 67.89 +0.79 32 30 1,133 0
27NOV26 500.00 P 0.00 0.00 0.00 77.36 -0.28 32 4 1,439 -4
27NOV26 510.00 P 0.00 0.00 0.00 87.00 +0.90 33 0 1,670 0
27NOV26 520.00 P 0.00 0.00 0.00 96.79 +0.70 34 0 153 0
27NOV26 530.00 P 0.00 0.00 0.00 106.66 +0.13 34 0 370 -24
27NOV26 540.00 P 0.00 0.00 0.00 116.61 -1.63 35 0 30 -96
27NOV26 550.00 P 129.80 129.80 129.80 126.60 +0.92 0 1 150 -57
27NOV26 560.00 P 0.00 0.00 0.00 136.60 +0.81 0 0 0 -10
27NOV26 570.00 P 0.00 0.00 0.00 146.60 +0.64 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 156.60 +0.64 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 166.60 +0.51 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 176.60 +0.51 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 186.60 +0.51 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 196.60 +0.51 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 206.60 +0.51 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 216.60 +0.51 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 226.60 +0.52 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 236.60 +0.52 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 246.60 +0.52 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 256.60 +0.52 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 266.60 +0.52 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 276.60 +0.40 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 286.60 +0.52 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 296.60 +0.52 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 306.60 +0.52 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 316.60 +0.52 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 326.60 +0.52 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 336.60 +0.52 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 346.60 +0.52 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 356.60 +0.52 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 366.60 +0.53 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9,389 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 293 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 294 0
30DEC26 265.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.07 +0.06 36 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.09 +0.07 35 0 18 0
30DEC26 285.00 P 0.00 0.00 0.00 0.12 +0.09 35 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.15 +0.10 34 0 402 0
30DEC26 295.00 P 0.00 0.00 0.00 0.20 +0.14 34 0 207 0
30DEC26 300.00 P 0.00 0.00 0.00 0.26 +0.17 34 0 1,418 0
30DEC26 310.00 P 0.00 0.00 0.00 0.42 +0.24 34 0 791 0
30DEC26 320.00 P 0.00 0.00 0.00 0.68 +0.34 33 0 1,181 0
30DEC26 330.00 P 0.00 0.00 0.00 1.07 +0.47 33 0 2,851 0
30DEC26 340.00 P 1.64 1.64 1.64 1.52 +0.49 32 1 1,175 0
30DEC26 350.00 P 1.97 2.06 1.96 2.25 +0.58 31 47 10,686 -2
30DEC26 360.00 P 3.33 3.35 2.54 3.23 +0.62 31 33 5,904 +9
30DEC26 370.00 P 4.72 4.72 3.93 4.53 +0.60 30 311 5,973 0
30DEC26 380.00 P 6.60 6.60 5.26 6.20 +0.49 29 50 16,113 +37
30DEC26 390.00 P 9.00 9.34 7.32 8.33 +0.43 29 28 10,159 +9
30DEC26 400.00 P 11.00 12.60 9.51 11.06 +0.33 28 480 34,128 +73
30DEC26 410.00 P 15.98 16.98 13.00 14.39 +0.14 28 268 15,441 +72
30DEC26 420.00 P 21.71 21.71 17.48 18.50 -0.10 27 600 16,094 -2
30DEC26 430.00 P 27.00 27.00 20.85 23.04 -0.59 26 406 25,676 -92
30DEC26 440.00 P 30.08 30.08 27.83 29.93 +0.37 28 266 20,420 -98
30DEC26 450.00 P 40.00 41.00 33.00 36.49 -0.01 27 74 21,000 -9
30DEC26 460.00 P 41.00 41.00 39.80 42.91 -0.34 26 8 10,837 0
30DEC26 470.00 P 51.76 51.76 51.30 51.02 -0.06 27 36 7,716 0
30DEC26 480.00 P 0.00 0.00 0.00 60.15 +2.60 28 0 7,111 0
30DEC26 490.00 P 0.00 0.00 0.00 68.23 +0.31 27 0 5,742 0
30DEC26 500.00 P 0.00 0.00 0.00 80.76 +3.12 35 0 19,932 0
30DEC26 510.00 P 0.00 0.00 0.00 87.75 +1.64 30 0 7,165 0
30DEC26 520.00 P 0.00 0.00 0.00 97.25 +1.16 30 0 4,586 0
30DEC26 530.00 P 111.36 111.42 102.14 106.92 +0.39 31 146 6,182 +30
30DEC26 540.00 P 116.46 116.46 116.46 116.72 -1.52 31 5 2,048 0
30DEC26 550.00 P 0.00 0.00 0.00 126.61 +0.93 31 0 8,054 -1
30DEC26 560.00 P 136.17 136.17 132.91 136.60 +0.43 0 227 2,766 -1,677
30DEC26 570.00 P 0.00 0.00 0.00 146.60 +0.64 0 0 4,423 0
30DEC26 580.00 P 156.08 156.08 156.08 156.60 +0.52 0 23 2,182 -3,211
30DEC26 590.00 P 171.20 171.20 164.22 166.60 +0.51 0 470 1,614 -754
30DEC26 600.00 P 175.00 175.51 170.00 176.60 +0.51 0 191 11,275 -1,100
30DEC26 610.00 P 183.99 183.99 183.99 186.60 +0.51 0 44 1,888 0
30DEC26 620.00 P 0.00 0.00 0.00 196.60 +0.34 0 0 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 206.60 +0.51 0 0 195 0
30DEC26 640.00 P 0.00 0.00 0.00 216.60 +0.51 0 0 270 0
30DEC26 650.00 P 231.19 231.19 225.76 226.60 +0.52 0 99 30 0
30DEC26 660.00 P 0.00 0.00 0.00 236.60 +0.52 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 246.60 +0.52 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 256.60 +0.52 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 266.60 +0.52 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 276.60 +0.40 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 286.60 +0.52 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 296.60 +0.52 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 306.60 +0.52 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 316.60 +0.52 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 326.60 +0.52 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 336.60 +0.52 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 346.60 +0.52 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 356.60 +0.52 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 366.60 +0.52 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 376.60 +0.53 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 386.60 +0.53 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 396.60 +0.53 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 406.60 +0.53 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 416.60 +0.53 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 426.60 +0.53 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 436.60 +0.53 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 446.60 +0.53 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 456.60 +0.53 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 466.60 +0.53 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 476.60 +0.53 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 486.60 +0.53 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 496.60 +0.39 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 506.60 +0.39 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 516.60 +0.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 526.60 +0.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 536.60 +0.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 546.60 +0.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 556.60 +0.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 566.60 +0.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 576.60 +0.60 0 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 100 0
28JAN27 270.00 P 0.00 0.00 0.00 0.11 +0.04 33 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.19 +0.06 33 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.31 +0.07 32 0 6 0
28JAN27 295.00 P 0.00 0.00 0.00 0.40 +0.07 32 0 8 0
28JAN27 300.00 P 0.00 0.00 0.00 0.50 +0.09 32 0 14 0
28JAN27 310.00 P 1.16 1.18 1.08 0.78 +0.10 32 14 75 +14
28JAN27 320.00 P 0.00 0.00 0.00 1.20 +0.14 31 0 65 0
28JAN27 330.00 P 0.00 0.00 0.00 1.80 +0.19 31 0 544 0
28JAN27 340.00 P 0.00 0.00 0.00 2.45 +0.09 30 0 672 0
28JAN27 350.00 P 0.00 0.00 0.00 3.45 +0.09 30 0 1,226 0
28JAN27 360.00 P 4.48 4.48 4.26 4.71 +0.18 30 90 930 +20
28JAN27 370.00 P 6.66 6.74 5.64 6.38 +0.32 29 61 1,184 +50
28JAN27 380.00 P 9.05 9.05 6.92 8.48 +0.37 29 523 2,756 +373
28JAN27 390.00 P 11.40 11.64 9.09 11.01 +0.42 28 990 4,065 +835
28JAN27 400.00 P 13.55 13.55 11.88 14.01 +0.47 28 102 5,306 +12
28JAN27 410.00 P 18.30 19.90 15.29 17.53 +0.31 28 77 2,602 +12
28JAN27 420.00 P 24.24 24.24 19.27 21.74 -0.02 27 227 3,439 +128
28JAN27 430.00 P 24.16 26.82 24.16 26.82 -0.14 27 228 1,118 -29
28JAN27 440.00 P 35.12 35.12 30.00 32.77 +0.05 27 61 208 +55
28JAN27 450.00 P 36.60 36.60 36.60 39.60 +0.28 28 10 32 -1
28JAN27 460.00 P 0.00 0.00 0.00 46.31 -0.55 27 0 44 0
28JAN27 470.00 P 54.00 54.00 54.00 53.73 +0.43 27 1 115 0
28JAN27 480.00 P 0.00 0.00 0.00 62.56 +1.40 29 0 16 0
28JAN27 490.00 P 0.00 0.00 0.00 71.02 +1.54 29 0 521 0
28JAN27 500.00 P 0.00 0.00 0.00 80.76 +0.99 31 4 5 +4
28JAN27 510.00 P 0.00 0.00 0.00 87.77 +0.01 27 0 19 0
28JAN27 520.00 P 0.00 0.00 0.00 97.96 +1.02 29 0 3 0
28JAN27 530.00 P 105.00 105.00 105.00 107.37 +0.27 30 1 126 +1
28JAN27 540.00 P 115.00 115.00 115.00 117.00 -1.24 30 1 2 +1
28JAN27 550.00 P 0.00 0.00 0.00 126.74 +1.05 30 0 12 0
28JAN27 560.00 P 0.00 0.00 0.00 136.62 +0.45 30 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 146.60 +0.64 0 0 32 0
28JAN27 580.00 P 0.00 0.00 0.00 156.60 +0.51 0 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 166.60 +0.51 0 0 0 -20
28JAN27 600.00 P 0.00 0.00 0.00 176.60 +0.51 0 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 186.60 +0.51 0 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 196.60 +0.34 0 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 206.60 +0.51 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 216.60 +0.51 0 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 226.60 +0.52 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 236.60 +0.52 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 246.60 +0.52 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 256.60 +0.52 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 266.60 +0.52 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 276.60 +0.40 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 286.60 +0.52 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 296.60 +0.52 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 306.60 +0.52 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 150 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 453 0
30MAR27 255.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.18 +0.04 30 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.24 +0.04 30 0 219 0
30MAR27 270.00 P 0.00 0.00 0.00 0.31 +0.06 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.40 +0.06 30 0 102 0
30MAR27 280.00 P 1.25 1.33 1.25 0.49 +0.06 30 20 134 +20
30MAR27 285.00 P 0.00 0.00 0.00 0.64 +0.09 30 0 63 0
30MAR27 290.00 P 0.00 0.00 0.00 0.78 +0.10 30 0 185 0
30MAR27 295.00 P 0.00 0.00 0.00 0.97 +0.14 30 0 86 0
30MAR27 300.00 P 0.00 0.00 0.00 1.20 +0.15 30 0 617 0
30MAR27 310.00 P 0.00 0.00 0.00 1.76 +0.16 30 0 2,243 0
30MAR27 320.00 P 0.00 0.00 0.00 2.49 +0.20 30 0 445 0
30MAR27 330.00 P 3.80 3.80 3.76 3.48 +0.21 30 226 1,518 +30
30MAR27 340.00 P 5.38 5.38 4.84 4.77 +0.27 30 65 4,551 +45
30MAR27 350.00 P 6.93 6.93 6.16 6.25 +0.26 29 50 13,268 +45
30MAR27 360.00 P 8.94 8.94 7.54 7.95 +0.06 29 453 8,982 +180
30MAR27 370.00 P 10.99 10.99 9.95 10.04 +0.08 29 75 6,329 -15
30MAR27 380.00 P 13.87 13.87 11.73 12.59 +0.15 28 152 7,949 +75
30MAR27 390.00 P 16.42 17.00 14.05 15.55 -0.06 28 176 6,988 +170
30MAR27 400.00 P 20.36 20.65 18.00 19.12 +0.23 28 143 24,413 +50
30MAR27 410.00 P 24.61 24.68 21.42 23.12 +0.26 28 230 28,925 +70
30MAR27 420.00 P 29.36 29.68 25.31 27.45 +0.01 27 705 16,750 +661
30MAR27 430.00 P 35.19 35.19 33.07 32.77 +0.12 27 100 7,887 +40
30MAR27 440.00 P 41.00 41.00 36.70 38.70 +0.42 28 6 7,290 -5
30MAR27 450.00 P 44.90 44.90 43.60 45.13 +0.57 28 37 7,801 0
30MAR27 460.00 P 49.06 50.14 49.06 51.68 +0.47 28 29 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 58.93 +0.84 28 0 7,501 0
30MAR27 480.00 P 0.00 0.00 0.00 66.10 +0.54 28 0 7,841 0
30MAR27 490.00 P 0.00 0.00 0.00 73.07 -0.33 27 0 7,873 0
30MAR27 500.00 P 0.00 0.00 0.00 85.15 +5.38 31 0 9,634 0
30MAR27 510.00 P 0.00 0.00 0.00 91.13 -1.03 29 0 5,040 0
30MAR27 520.00 P 0.00 0.00 0.00 99.72 -0.07 28 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 108.46 +0.99 28 0 1,994 0
30MAR27 540.00 P 0.00 0.00 0.00 117.26 -0.98 27 0 742 0
30MAR27 550.00 P 126.78 126.78 126.70 126.89 +0.13 27 27 1,153 +1
30MAR27 560.00 P 0.00 0.00 0.00 136.97 +0.13 29 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 147.21 -0.45 31 0 693 0
30MAR27 580.00 P 155.50 155.50 155.50 156.94 +0.85 31 1 531 -1
30MAR27 590.00 P 0.00 0.00 0.00 166.74 +0.65 31 0 213 0
30MAR27 600.00 P 180.00 180.00 174.00 176.61 +0.52 32 502 2,079 -657
30MAR27 610.00 P 186.00 186.00 186.00 186.60 +0.51 0 136 258 -136
30MAR27 620.00 P 0.00 0.00 0.00 196.60 +0.34 0 0 90 -351
30MAR27 630.00 P 0.00 0.00 0.00 206.60 +0.51 0 0 90 0
30MAR27 640.00 P 0.00 0.00 0.00 216.60 +0.51 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 226.60 +0.52 0 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 236.60 +0.52 0 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 246.60 +0.52 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 256.60 +0.52 0 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 266.60 +0.52 0 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 276.60 +0.40 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 286.60 +0.52 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 296.60 +0.52 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 306.60 +0.52 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 316.60 +0.52 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 326.60 +0.52 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 336.60 +0.52 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 346.60 +0.52 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 356.60 +0.52 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 366.60 +0.52 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 376.60 +0.53 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 386.60 +0.53 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 396.60 +0.53 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 406.60 +0.53 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 416.60 +0.53 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 426.60 +0.53 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.14 +0.10 34 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.17 +0.11 34 0 60 0
29JUN27 215.00 P 0.00 0.00 0.00 0.23 +0.16 34 0 30 0
29JUN27 220.00 P 0.00 0.00 0.00 0.29 +0.19 34 0 187 0
29JUN27 225.00 P 0.00 0.00 0.00 0.35 +0.21 33 0 180 0
29JUN27 230.00 P 0.00 0.00 0.00 0.45 +0.27 33 0 200 0
29JUN27 235.00 P 0.00 0.00 0.00 0.54 +0.30 33 0 101 0
29JUN27 240.00 P 0.00 0.00 0.00 0.66 +0.36 33 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.81 +0.42 33 0 90 0
29JUN27 250.00 P 0.00 0.00 0.00 0.96 +0.48 33 0 81 0
29JUN27 255.00 P 0.00 0.00 0.00 1.15 +0.54 33 0 121 0
29JUN27 260.00 P 0.00 0.00 0.00 1.38 +0.62 33 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.61 +0.70 33 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.88 +0.74 33 0 101 0
29JUN27 275.00 P 0.00 0.00 0.00 2.22 +0.85 32 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 2.56 +0.89 32 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 2.92 +0.89 32 0 20 0
29JUN27 290.00 P 0.00 0.00 0.00 3.41 +1.02 32 0 184 0
29JUN27 295.00 P 0.00 0.00 0.00 3.90 +1.12 32 0 370 0
29JUN27 300.00 P 4.50 4.50 4.40 4.28 +1.08 32 50 1,081 +50
29JUN27 310.00 P 0.00 0.00 0.00 5.69 +1.45 32 0 2,942 0
29JUN27 320.00 P 0.00 0.00 0.00 6.71 +0.91 31 0 3,721 0
29JUN27 330.00 P 0.00 0.00 0.00 8.42 +0.94 31 0 1,112 0
29JUN27 340.00 P 10.37 10.37 9.05 10.28 +0.85 31 50 2,409 +43
29JUN27 350.00 P 12.00 12.00 12.00 12.54 +0.81 30 15 7,160 +15
29JUN27 360.00 P 0.00 0.00 0.00 15.02 +0.86 30 0 3,748 0
29JUN27 370.00 P 0.00 0.00 0.00 17.90 +1.09 30 0 3,176 0
29JUN27 380.00 P 20.15 20.15 20.15 21.04 +1.10 30 4,010 6,447 +4,000
29JUN27 390.00 P 22.33 23.20 22.33 24.59 +1.14 29 34 2,898 +34
29JUN27 400.00 P 29.69 29.69 29.69 28.41 +0.81 29 1,605 3,926 +1,595
29JUN27 410.00 P 34.08 34.08 30.96 32.69 +0.86 29 41 4,681 +1
29JUN27 420.00 P 36.14 36.14 36.14 37.19 +0.60 28 40 4,723 +40
29JUN27 430.00 P 43.66 43.66 41.47 42.20 +0.36 28 110 4,277 -80
29JUN27 440.00 P 0.00 0.00 0.00 47.63 +0.15 28 0 5,297 0
29JUN27 450.00 P 56.12 56.12 52.00 53.48 -0.24 28 51 6,673 +39
29JUN27 460.00 P 63.00 63.00 58.83 60.11 +0.06 28 2 908 0
29JUN27 470.00 P 69.32 69.32 69.32 66.79 -0.20 28 35 1,391 -35
29JUN27 480.00 P 0.00 0.00 0.00 72.70 -1.43 27 0 1,611 0
29JUN27 490.00 P 0.00 0.00 0.00 79.75 -1.64 27 0 761 0
29JUN27 500.00 P 0.00 0.00 0.00 87.11 -1.98 27 0 2,091 0
29JUN27 510.00 P 0.00 0.00 0.00 95.10 -1.92 26 0 540 0
29JUN27 520.00 P 0.00 0.00 0.00 103.05 -2.01 26 0 2,339 0
29JUN27 530.00 P 0.00 0.00 0.00 111.21 -1.26 26 0 2,144 0
29JUN27 540.00 P 0.00 0.00 0.00 120.69 +2.31 27 0 4,557 0
29JUN27 550.00 P 135.00 135.00 134.50 128.21 -2.37 25 7 690 +7
29JUN27 560.00 P 145.00 145.00 139.90 138.98 -2.39 27 10 610 0
29JUN27 570.00 P 0.00 0.00 0.00 147.35 -1.15 26 0 106 0
29JUN27 580.00 P 0.00 0.00 0.00 157.55 -0.47 28 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 167.28 +0.09 28 0 174 0
29JUN27 600.00 P 183.00 183.00 170.00 176.88 +0.79 28 220 5,551 +220
29JUN27 610.00 P 0.00 0.00 0.00 186.76 +0.67 29 0 327 0
29JUN27 620.00 P 0.00 0.00 0.00 197.11 +0.85 31 0 385 0
29JUN27 630.00 P 0.00 0.00 0.00 206.60 +0.51 0 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 216.60 +0.51 0 0 523 0
29JUN27 650.00 P 0.00 0.00 0.00 226.60 +0.52 0 0 365 -485
29JUN27 660.00 P 0.00 0.00 0.00 236.60 +0.52 0 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 246.60 +0.52 0 0 109 0
29JUN27 680.00 P 0.00 0.00 0.00 256.60 +0.52 0 0 0 -210
29JUN27 690.00 P 0.00 0.00 0.00 266.60 +0.52 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 276.60 +0.40 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 286.60 +0.52 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 296.60 +0.52 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 306.60 +0.52 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 316.60 +0.52 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 326.60 +0.52 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 336.60 +0.52 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 346.60 +0.52 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 356.60 +0.52 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 366.60 +0.52 0 0 0 0
29SEP27 205.00 P 1.28 1.28 1.28 0.20 -0.08 30 10 10 +10
29SEP27 210.00 P 0.00 0.00 0.00 0.25 -0.09 30 0 82 0
29SEP27 215.00 P 0.00 0.00 0.00 0.32 -0.12 30 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.42 -0.11 30 0 91 0
29SEP27 225.00 P 0.00 0.00 0.00 0.52 -0.13 30 0 50 0
29SEP27 230.00 P 0.00 0.00 0.00 0.65 -0.15 30 0 40 0
29SEP27 235.00 P 0.00 0.00 0.00 0.80 -0.15 30 0 30 0
29SEP27 240.00 P 0.00 0.00 0.00 0.96 -0.18 30 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.17 -0.20 30 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.41 -0.19 30 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 1.65 -0.21 30 0 8 0
29SEP27 260.00 P 3.42 3.42 3.40 1.96 -0.31 30 27 59 +27
29SEP27 265.00 P 0.00 0.00 0.00 2.32 -0.31 30 0 13 0
29SEP27 270.00 P 0.00 0.00 0.00 2.69 -0.30 30 0 34 0
29SEP27 275.00 P 0.00 0.00 0.00 3.10 -0.38 30 0 22 0
29SEP27 280.00 P 0.00 0.00 0.00 3.62 -0.37 30 0 14 0
29SEP27 285.00 P 5.01 5.05 5.01 4.15 -0.36 30 4 53 -3
29SEP27 290.00 P 0.00 0.00 0.00 4.68 -0.39 30 0 29 0
29SEP27 295.00 P 0.00 0.00 0.00 5.38 -0.41 30 0 79 0
29SEP27 300.00 P 0.00 0.00 0.00 6.11 -0.39 30 0 424 0
29SEP27 310.00 P 0.00 0.00 0.00 7.64 -0.41 30 0 204 0
29SEP27 320.00 P 9.75 9.80 9.75 9.61 +0.21 30 2 450 +1
29SEP27 330.00 P 0.00 0.00 0.00 11.35 -0.01 30 0 568 0
29SEP27 340.00 P 0.00 0.00 0.00 13.47 -0.26 30 0 687 0
29SEP27 350.00 P 0.00 0.00 0.00 16.02 -0.18 30 0 555 0
29SEP27 360.00 P 0.00 0.00 0.00 19.10 -0.11 30 0 418 0
29SEP27 370.00 P 22.54 22.54 22.54 22.23 -0.03 30 1 1,292 +1
29SEP27 380.00 P 24.90 24.90 23.95 26.01 +0.11 29 3,068 4,148 +3,068
29SEP27 390.00 P 0.00 0.00 0.00 29.84 +0.20 29 0 519 0
29SEP27 400.00 P 35.24 35.24 32.11 34.19 +0.40 29 51 1,163 +41
29SEP27 410.00 P 39.54 39.54 37.16 38.77 +0.50 29 41 1,078 +40
29SEP27 420.00 P 42.26 42.26 42.26 43.59 +0.72 29 2 3,873 0
29SEP27 430.00 P 51.00 51.00 47.00 48.92 +0.84 29 45 5,880 +40
29SEP27 440.00 P 55.82 55.82 52.70 54.30 +0.96 29 252 1,445 +48
29SEP27 450.00 P 0.00 0.00 0.00 60.10 +0.73 29 0 1,919 0
29SEP27 460.00 P 0.00 0.00 0.00 66.11 +0.48 28 0 451 0
29SEP27 470.00 P 0.00 0.00 0.00 72.30 -0.12 28 0 1,017 0
29SEP27 480.00 P 77.45 77.45 77.45 79.25 -0.12 28 200 451 +200
29SEP27 490.00 P 85.63 85.63 85.63 86.67 +0.03 29 200 443 +200
29SEP27 500.00 P 0.00 0.00 0.00 93.89 -0.16 28 0 2,319 0
29SEP27 510.00 P 0.00 0.00 0.00 104.31 +3.27 30 0 6 0
29SEP27 520.00 P 109.00 110.00 109.00 109.38 -0.09 28 4 107 +4
29SEP27 530.00 P 117.00 117.00 117.00 116.23 -1.32 28 7 25 +7
29SEP27 540.00 P 0.00 0.00 0.00 124.94 -0.76 28 0 82 0
29SEP27 550.00 P 0.00 0.00 0.00 133.32 -0.72 28 0 244 0
29SEP27 560.00 P 0.00 0.00 0.00 142.70 -1.34 29 0 128 0
29SEP27 570.00 P 150.00 150.00 150.00 150.00 -1.01 27 30 66 +30
29SEP27 580.00 P 0.00 0.00 0.00 158.65 -1.24 27 0 257 0
29SEP27 590.00 P 0.00 0.00 0.00 169.63 +0.31 29 0 187 0
29SEP27 600.00 P 181.00 181.00 181.00 179.64 +1.26 30 2 180 0
29SEP27 610.00 P 191.30 191.30 191.30 187.07 -0.61 27 2 113 +2
29SEP27 620.00 P 202.00 202.00 202.00 197.26 +0.35 29 2 184 +2
29SEP27 630.00 P 0.00 0.00 0.00 206.89 +0.32 28 0 266 0
29SEP27 640.00 P 0.00 0.00 0.00 216.64 +0.34 28 0 65 0
29SEP27 650.00 P 222.50 222.50 222.50 226.60 +0.30 0 100 1,240 +100
29SEP27 660.00 P 0.00 0.00 0.00 236.60 +0.36 0 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 246.60 +0.30 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 256.60 +0.40 0 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 266.60 +0.12 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 276.60 +0.12 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 286.60 +0.12 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 296.60 +0.13 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 306.60 +0.52 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 316.60 +0.52 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 326.60 +0.52 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 336.60 +0.52 0 0 0 0
TOTAL PUT 40,571 995,909 +9,463
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$ 130.100
29OCT26 102.50 C 0.00 0.00 0.00 27.74 +4.21 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 25.24 +4.69 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 22.74 +4.68 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 20.25 +4.67 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 17.76 +4.64 27 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 15.29 +4.56 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 12.86 +4.40 28 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 10.50 +4.12 28 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 8.28 +3.71 28 0 115 0
29OCT26 125.00 C 6.40 6.40 6.40 6.27 +3.27 28 1 63 0
29OCT26 127.50 C 2.98 2.98 2.98 4.53 +2.62 28 2 110 -2
29OCT26 130.00 C 1.48 3.23 1.48 3.01 +1.88 27 188 290 +94
29OCT26 132.50 C 1.47 2.00 1.47 1.95 +1.32 27 166 126 -14
29OCT26 135.00 C 0.78 1.35 0.78 1.19 +0.86 27 52 474 -15
29OCT26 137.50 C 0.65 0.65 0.65 0.69 +0.53 27 1 84 0
29OCT26 140.00 C 0.00 0.00 0.00 0.37 +0.30 27 0 111 0
29OCT26 142.50 C 0.00 0.00 0.00 0.19 +0.15 28 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.09 +0.08 28 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 0.05 +0.04 28 0 377 0
29OCT26 150.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 102.50 C 0.00 0.00 0.00 27.75 - 0 0 0 -
27NOV26 105.00 C 0.00 0.00 0.00 25.54 +4.54 26 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.92 +4.28 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.77 +4.41 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.45 +4.27 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.20 +4.08 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.06 +3.85 29 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 12.05 +3.58 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 10.18 +3.38 29 0 15 0
27NOV26 125.00 C 8.13 8.13 8.13 8.30 +2.87 28 15 90 +15
27NOV26 127.50 C 0.00 0.00 0.00 6.97 +2.72 29 0 57 0
27NOV26 130.00 C 0.00 0.00 0.00 5.47 +2.17 28 0 133 0
27NOV26 132.50 C 0.00 0.00 0.00 4.35 +1.83 28 0 52 0
27NOV26 135.00 C 2.32 2.32 2.32 3.41 +1.52 29 16 124 0
27NOV26 137.50 C 0.00 0.00 0.00 2.63 +1.23 29 0 116 0
27NOV26 140.00 C 0.00 0.00 0.00 2.00 +0.99 29 0 88 0
27NOV26 142.50 C 0.00 0.00 0.00 1.50 +0.78 29 0 631 0
27NOV26 145.00 C 0.00 0.00 0.00 1.10 +0.59 29 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.80 +0.45 29 0 1,046 0
27NOV26 150.00 C 0.00 0.00 0.00 0.57 +0.32 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.41 +0.24 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.29 +0.18 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.21 +0.13 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.14 +0.09 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.10 +0.07 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.81 +4.22 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.28 +3.65 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.85 +3.72 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.23 +3.58 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.88 +4.18 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.39 +3.69 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.96 +3.73 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.49 +3.70 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.03 +3.70 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.53 +4.14 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.08 +3.61 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.65 +3.59 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.24 +3.65 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.86 +3.73 27 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.43 +3.70 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.09 +3.71 28 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.80 +4.27 28 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.42 +4.01 27 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.42 +4.01 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.34 +3.82 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 15.37 +3.61 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 13.52 +3.37 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 11.80 +3.19 29 0 25 0
30DEC26 125.00 C 0.00 0.00 0.00 10.13 +2.82 28 0 15 0
30DEC26 127.50 C 8.72 8.72 8.72 8.51 +2.43 28 15 104 +9
30DEC26 130.00 C 6.13 7.30 6.13 7.26 +2.22 28 17 71 +17
30DEC26 132.50 C 6.24 6.24 6.10 6.12 +2.00 28 12 96 +2
30DEC26 135.00 C 5.21 5.21 5.21 5.21 +1.84 29 1 30 0
30DEC26 137.50 C 4.28 4.28 4.28 4.28 +1.55 28 1 137 0
30DEC26 140.00 C 3.40 3.41 3.27 3.51 +1.31 28 11 156 -2
30DEC26 142.50 C 2.55 2.95 2.55 2.87 +1.11 28 52 112 -8
30DEC26 145.00 C 0.00 0.00 0.00 2.33 +0.90 28 0 45 0
30DEC26 147.50 C 0.00 0.00 0.00 1.88 +0.75 29 527 1,070 +527
30DEC26 150.00 C 0.00 0.00 0.00 1.55 +0.67 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.23 +0.55 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 0.97 +0.45 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.76 +0.36 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.59 +0.28 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.46 +0.23 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.35 +0.17 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.27 +0.14 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.21 +0.11 29 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 29.10 - 30 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 26.83 +3.67 30 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 24.59 +4.19 29 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 22.43 +4.03 29 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 20.38 +3.88 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 18.41 +3.70 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 16.55 +3.51 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 14.80 +3.31 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 13.16 +3.13 29 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 11.56 +2.85 29 0 15 0
28JAN27 127.50 C 10.18 10.18 10.18 10.15 +2.63 29 15 30 0
28JAN27 130.00 C 8.92 8.92 8.92 8.85 +2.40 29 15 66 +15
28JAN27 132.50 C 0.00 0.00 0.00 7.68 +2.19 29 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 6.63 +1.98 29 0 30 0
28JAN27 137.50 C 0.00 0.00 0.00 5.69 +1.78 29 0 16 0
28JAN27 140.00 C 4.79 4.79 4.79 4.85 +1.55 29 10 26 +10
28JAN27 142.50 C 3.76 3.95 3.76 4.12 +1.36 29 16 16 +16
28JAN27 145.00 C 0.00 0.00 0.00 3.49 +1.12 29 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 2.95 +0.98 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.47 +0.85 29 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 2.13 +0.80 29 0 3 0
28JAN27 155.00 C 0.00 0.00 0.00 1.78 +0.69 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.51 +3.79 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.12 +3.76 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.74 +3.75 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.36 +3.73 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.00 +3.68 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.68 +3.71 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.37 +3.71 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.11 +3.70 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.91 +3.68 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 30.69 +3.58 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.19 +3.12 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.53 +3.42 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.56 +3.94 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.65 +3.76 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.73 +3.48 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.02 +3.31 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.41 +3.19 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.89 +2.96 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.51 +2.86 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.16 +2.69 31 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 11.90 +2.53 31 0 478 0
30MAR27 132.50 C 0.00 0.00 0.00 10.73 +2.37 31 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 9.65 +2.21 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 8.65 +2.06 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.73 +1.90 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.89 +1.76 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.16 +1.64 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.34 +1.23 30 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.74 +1.12 30 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.45 +1.27 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.94 +1.16 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.37 +0.94 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.97 +0.85 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.61 +0.76 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.29 +0.68 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.00 +0.56 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.75 +0.54 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.96 +3.86 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.79 +3.87 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.67 +3.82 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.56 +3.77 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.54 +3.66 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.58 +3.62 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.69 +3.50 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.85 +3.40 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.06 +3.25 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.39 +3.13 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.77 +3.58 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.23 +3.35 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.34 +2.29 31 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.03 +2.50 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.74 +2.34 31 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.54 +2.30 31 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 13.43 +2.22 31 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.50 +2.24 31 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 11.48 +2.06 31 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.53 +1.95 31 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.65 +1.83 31 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.87 +1.74 31 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.07 +1.52 31 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.44 +1.45 31 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.71 +1.28 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.34 +1.41 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.76 +1.25 31 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.07 +0.98 31 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.79 +1.13 31 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.22 +0.86 31 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.80 +0.75 31 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.47 +0.73 31 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 34.01 - 33 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 32.19 +3.21 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.45 +3.14 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.74 +3.04 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.10 +2.93 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 25.50 +2.83 32 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 23.99 +2.74 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.56 +3.06 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.19 +2.81 32 0 15 0
29SEP27 125.00 C 19.60 19.60 19.60 19.54 +2.47 31 15 15 +15
29SEP27 127.50 C 0.00 0.00 0.00 18.72 +2.42 32 0 15 0
29SEP27 130.00 C 0.00 0.00 0.00 17.44 +2.59 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.27 +2.44 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.18 +2.30 32 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 14.18 +2.20 32 0 1 0
29SEP27 140.00 C 0.00 0.00 0.00 13.24 +2.11 31 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.35 +1.90 31 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.53 +1.75 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.81 +1.67 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.06 +1.61 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.51 +1.62 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.81 +1.46 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.23 +1.42 32 0 0 0
TOTAL CALL 1,148 14,984 +679
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 -0.05 30 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.04 -0.13 28 0 164 0
29OCT26 117.50 P 0.00 0.00 0.00 0.10 -0.30 28 0 42 0
29OCT26 120.00 P 0.41 0.41 0.36 0.25 -0.58 28 30 180 +30
29OCT26 122.50 P 0.00 0.00 0.00 0.54 -1.00 28 0 72 0
29OCT26 125.00 P 2.07 2.07 1.11 1.04 -1.56 28 79 179 +35
29OCT26 127.50 P 2.10 2.18 1.85 1.82 -2.09 28 179 837 +97
29OCT26 130.00 P 5.35 5.35 2.91 2.92 -2.69 29 18 144 +17
29OCT26 132.50 P 0.00 0.00 0.00 4.26 -3.34 28 0 185 0
29OCT26 135.00 P 0.00 0.00 0.00 5.98 -3.83 28 0 79 0
29OCT26 137.50 P 0.00 0.00 0.00 7.97 -4.19 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 10.16 -4.45 28 0 103 0
29OCT26 142.50 P 0.00 0.00 0.00 12.49 -4.61 28 0 53 0
29OCT26 145.00 P 0.00 0.00 0.00 14.92 -4.68 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 17.40 -4.70 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 19.90 -4.70 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 22.86 -4.24 56 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.41 -4.19 61 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.91 -4.19 65 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.41 -4.19 69 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 32.91 -4.19 73 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.15 -4.45 68 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 37.91 -4.19 80 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 40.41 -4.19 84 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.04 - 29 0 0 -
27NOV26 105.00 P 0.00 0.00 0.00 0.08 -0.10 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.14 -0.18 29 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.25 -0.29 29 0 19 0
27NOV26 112.50 P 0.67 0.67 0.67 0.42 -0.44 29 1 55 +1
27NOV26 115.00 P 1.31 1.31 0.89 0.67 -0.64 29 16 177 0
27NOV26 117.50 P 1.83 1.83 1.83 1.03 -0.88 29 15 47 +15
27NOV26 120.00 P 2.46 2.46 2.46 1.53 -1.16 30 15 119 +15
27NOV26 122.50 P 3.25 3.25 2.24 2.17 -1.49 30 40 62 +10
27NOV26 125.00 P 3.02 3.02 3.02 3.00 -1.78 30 9 47 +9
27NOV26 127.50 P 4.62 4.62 4.62 4.00 -2.09 30 30 78 +30
27NOV26 130.00 P 0.00 0.00 0.00 5.15 -2.45 30 0 59 0
27NOV26 132.50 P 0.00 0.00 0.00 6.49 -2.77 30 0 70 0
27NOV26 135.00 P 7.92 7.92 7.92 7.98 -3.15 29 15 52 +6
27NOV26 137.50 P 0.00 0.00 0.00 9.67 -3.46 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 11.53 -3.73 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 13.53 -3.96 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 15.64 -4.16 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 17.85 -4.34 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 20.15 -4.47 29 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 22.86 -4.24 35 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 25.41 -4.19 38 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 27.91 -4.19 40 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 30.41 -4.19 43 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 32.91 -4.19 45 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 35.15 -4.45 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 37.91 -4.19 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 40.41 -4.19 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 -0.05 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 -0.08 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.13 -0.13 29 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 0.22 -0.18 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.33 -0.28 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.51 -0.41 29 0 473 0
30DEC26 110.00 P 1.07 1.07 1.07 0.74 -0.56 29 15 502 -3
30DEC26 112.50 P 0.00 0.00 0.00 1.10 -0.68 29 0 538 0
30DEC26 115.00 P 0.00 0.00 0.00 1.52 -0.90 29 0 602 0
30DEC26 117.50 P 0.00 0.00 0.00 2.05 -1.13 29 0 214 0
30DEC26 120.00 P 0.00 0.00 0.00 2.69 -1.40 29 0 742 0
30DEC26 122.50 P 3.55 3.76 3.50 3.50 -1.62 29 34 59 -14
30DEC26 125.00 P 4.44 4.44 4.44 4.44 -1.83 29 1 68 +1
30DEC26 127.50 P 5.46 5.46 5.46 5.46 -2.13 29 1 61 +1
30DEC26 130.00 P 6.64 6.64 6.64 6.64 -2.41 29 2 70 +2
30DEC26 132.50 P 0.00 0.00 0.00 8.06 -2.49 30 0 88 0
30DEC26 135.00 P 9.17 9.17 9.17 9.63 -2.68 30 1 56 0
30DEC26 137.50 P 0.00 0.00 0.00 10.98 -3.20 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 12.74 -3.39 29 0 58 0
30DEC26 142.50 P 0.00 0.00 0.00 14.60 -3.61 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 16.54 -3.83 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 18.62 -3.59 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 20.76 -4.15 29 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 23.27 -3.99 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 25.56 -4.11 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.91 -4.21 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 30.41 -4.19 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 32.91 -4.19 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.15 -4.45 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 37.91 -4.19 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.41 -4.19 42 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 0.49 - 29 0 0 -
28JAN27 105.00 P 1.03 1.03 1.03 0.70 -0.41 29 1 4 +1
28JAN27 107.50 P 0.00 0.00 0.00 0.96 -0.58 29 0 15 0
28JAN27 110.00 P 1.68 1.68 1.68 1.35 -0.68 30 15 34 +13
28JAN27 112.50 P 0.00 0.00 0.00 1.80 -0.85 30 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 2.33 -1.04 30 0 18 0
28JAN27 117.50 P 0.00 0.00 0.00 2.97 -1.21 30 0 15 0
28JAN27 120.00 P 0.00 0.00 0.00 3.74 -1.42 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 4.60 -1.60 30 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 5.60 -1.79 30 0 15 0
28JAN27 127.50 P 0.00 0.00 0.00 6.68 -2.01 30 0 0 0
28JAN27 130.00 P 7.83 7.83 7.83 7.88 -2.24 30 15 16 +15
28JAN27 132.50 P 0.00 0.00 0.00 9.21 -2.41 30 0 1 0
28JAN27 135.00 P 0.00 0.00 0.00 10.53 -2.77 29 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 12.11 -2.96 29 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 13.79 -3.18 29 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 15.55 -3.37 29 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 17.44 -3.56 29 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 19.39 -3.32 29 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 21.70 -3.21 31 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 23.81 -3.45 31 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 26.01 -3.90 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.10 -0.06 31 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.15 -0.09 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.22 -0.12 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.32 -0.16 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.43 -0.23 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.60 -0.29 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.80 -0.36 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.05 -0.51 31 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 1.37 -0.62 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.78 -0.70 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.26 -0.82 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.77 -0.97 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.41 -1.12 31 0 3 0
30MAR27 115.00 P 0.00 0.00 0.00 4.10 -1.26 31 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.92 -1.38 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.79 -1.51 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.78 -1.63 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.80 -1.81 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 8.97 -1.94 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 10.19 -2.11 31 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 11.48 -2.29 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 12.80 -2.63 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.33 -2.77 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.92 -2.96 31 0 30 0
30MAR27 142.50 P 0.00 0.00 0.00 17.59 -2.61 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 19.46 -2.67 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.31 -2.76 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 23.22 -2.87 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 25.21 -2.96 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.21 -3.12 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.30 -3.22 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.44 -3.31 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.63 -4.00 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 35.86 -4.10 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 38.12 -4.20 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.46 -4.27 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.22 -0.49 31 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.53 -0.56 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.89 -0.69 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.32 -0.76 31 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.80 -0.91 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.35 -1.00 31 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.98 -1.30 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.63 -1.48 31 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.59 -1.42 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.42 -1.49 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.38 -1.51 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 8.40 -1.59 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 9.46 -1.72 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 10.57 -1.72 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 11.74 -1.91 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 12.91 -2.11 31 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.30 -2.20 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 15.70 -2.05 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 17.01 -2.30 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 18.56 -2.42 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 20.15 -2.53 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.80 -2.63 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 23.52 -2.75 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 25.59 -2.54 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 27.41 -2.65 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 29.30 -2.74 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.24 -2.85 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 33.23 -2.92 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 35.25 -3.01 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 37.30 -3.12 31 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.43 -3.20 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.59 -3.30 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 4.25 - 32 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 4.89 -1.09 32 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.62 -1.38 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.62 -1.30 32 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 7.47 -1.48 32 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.44 -1.55 32 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 9.47 -1.50 32 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 10.51 -1.61 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 11.69 -1.70 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 12.91 -1.73 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 13.99 -1.96 32 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 15.28 -2.04 32 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 16.78 -2.06 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 17.99 -2.05 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 19.42 -2.17 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 20.92 -2.28 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 22.48 -2.36 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 24.09 -2.47 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 25.98 -2.33 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 27.71 -2.40 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 29.48 -2.48 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 31.30 -2.55 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 33.15 -2.63 32 0 0 0
TOTAL PUT 532 8,828 +281
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$ 6.240
16OCT26 4.75 C 0.00 0.00 0.00 1.50 - 196 0 0 -
16OCT26 4.80 C 0.00 0.00 0.00 1.46 - 217 0 0 -
16OCT26 4.85 C 0.00 0.00 0.00 1.41 - 210 0 0 -
16OCT26 4.90 C 0.00 0.00 0.00 1.34 - 0 0 0 -
16OCT26 4.95 C 0.00 0.00 0.00 1.32 -0.24 216 0 0 0
16OCT26 5.00 C 0.00 0.00 0.00 1.24 -0.26 0 0 0 0
16OCT26 5.10 C 0.00 0.00 0.00 1.14 -0.23 0 0 0 0
16OCT26 5.20 C 0.00 0.00 0.00 1.04 -0.27 0 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.96 -0.25 148 0 0 0
16OCT26 5.40 C 0.00 0.00 0.00 0.84 -0.27 0 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.75 -0.25 102 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.67 -0.23 120 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.54 -0.27 0 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.47 -0.24 91 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.38 -0.23 85 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.30 -0.23 82 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.23 -0.22 81 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.17 -0.20 80 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.12 -0.19 79 0 0 0
16OCT26 6.40 C 0.18 0.18 0.15 0.08 -0.17 78 80 110 +80
16OCT26 6.50 C 0.15 0.15 0.15 0.06 -0.13 83 15 15 +15
16OCT26 6.60 C 0.00 0.00 0.00 0.04 -0.11 83 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.02 -0.09 78 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.01 -0.08 75 0 60 0
16OCT26 6.90 C 0.04 0.04 0.04 0.01 -0.06 85 45 81 +45
16OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.04 94 0 45 0
16OCT26 7.10 C 0.00 0.00 0.00 0.01 -0.03 104 0 45 0
16OCT26 7.20 C 0.00 0.00 0.00 0.01 -0.02 112 0 30 0
16OCT26 7.30 C 0.00 0.00 0.00 0.01 -0.01 121 0 57 0
16OCT26 7.40 C 0.00 0.00 0.00 0.01 0.00 129 0 88 0
16OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 138 0 110 0
16OCT26 7.60 C 0.00 0.00 0.00 0.01 0.00 145 0 12 0
16OCT26 7.70 C 0.00 0.00 0.00 0.01 0.00 153 0 201 0
16OCT26 7.80 C 0.00 0.00 0.00 0.01 0.00 161 0 45 0
16OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 196 0 3 0
16OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 203 0 3 0
16OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 210 0 69 0
16OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 216 0 20 0
16OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 223 0 32 0
16OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
16OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 247 0 32 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 259 0 26 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 264 0 50 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 270 0 26 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 281 0 26 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 1.51 - 102 0 0 -
23OCT26 4.80 C 0.00 0.00 0.00 1.46 - 99 0 0 -
23OCT26 4.85 C 0.00 0.00 0.00 1.42 - 106 0 0 -
23OCT26 4.90 C 0.00 0.00 0.00 1.35 - 78 0 0 -
23OCT26 4.95 C 0.00 0.00 0.00 1.32 -0.24 99 0 0 0
23OCT26 5.00 C 0.00 0.00 0.00 1.25 -0.25 72 0 0 0
23OCT26 5.10 C 0.00 0.00 0.00 1.16 -0.24 79 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 1.07 -0.24 82 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.96 -0.26 67 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.89 -0.24 80 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.79 -0.24 73 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.67 -0.25 55 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.60 -0.25 62 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.54 -0.21 68 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.45 -0.22 62 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.39 -0.21 64 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.33 -0.20 64 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.28 -0.18 65 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 0.23 -0.17 65 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.19 -0.16 65 0 0 0
23OCT26 6.50 C 0.22 0.22 0.22 0.15 -0.15 64 50 50 +50
23OCT26 6.60 C 0.13 0.13 0.10 0.12 -0.13 64 25 25 +25
23OCT26 6.70 C 0.00 0.00 0.00 0.10 -0.11 66 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.07 -0.11 63 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.06 -0.09 65 0 3 0
23OCT26 7.00 C 0.00 0.00 0.00 0.05 -0.07 67 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.04 -0.07 68 0 15 0
23OCT26 7.20 C 0.00 0.00 0.00 0.03 -0.06 67 0 0 0
23OCT26 7.30 C 0.00 0.00 0.00 0.02 -0.05 65 0 0 0
23OCT26 7.40 C 0.00 0.00 0.00 0.01 -0.05 61 0 45 0
23OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
23OCT26 7.60 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
23OCT26 7.70 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
23OCT26 7.80 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
23OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.55 - 64 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.46 -0.25 74 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.36 -0.25 69 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.26 -0.27 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.02 -0.27 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.81 -0.25 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.61 -0.22 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.47 -0.19 67 0 1 0
29OCT26 6.25 C 0.00 0.00 0.00 0.32 -0.18 63 0 0 0
29OCT26 6.50 C 0.31 0.31 0.21 0.22 -0.14 64 322 247 +247
29OCT26 6.75 C 0.18 0.18 0.18 0.15 -0.11 65 8 0 -8
29OCT26 7.00 C 0.10 0.10 0.10 0.09 -0.09 64 55 115 0
29OCT26 7.25 C 0.05 0.05 0.05 0.05 -0.08 62 10 440 +10
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.04 67 0 192 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.03 71 0 504 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.02 72 0 27 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 70 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 87 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 287 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 33 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 117 0 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 142 0 16 0
27NOV26 4.70 C 0.00 0.00 0.00 1.60 - 59 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 1.52 -0.25 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.45 -0.21 65 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.37 -0.23 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.14 -0.24 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.98 -0.24 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.80 -0.23 60 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.68 -0.20 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.55 -0.18 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.46 -0.14 64 0 0 0
27NOV26 6.75 C 0.40 0.40 0.40 0.37 -0.12 64 15 47 +15
27NOV26 7.00 C 0.32 0.32 0.32 0.29 -0.12 64 3 25 0
27NOV26 7.25 C 0.26 0.26 0.26 0.23 -0.10 64 15 45 +15
27NOV26 7.50 C 0.00 0.00 0.00 0.18 -0.10 64 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.14 -0.08 64 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 -0.07 64 0 209 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 -0.05 65 0 48 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 -0.04 65 0 57 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 -0.04 64 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 -0.03 65 0 102 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 -0.03 65 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.03 63 0 361 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.03 60 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 34 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 218 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.69 - 61 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.57 -0.27 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.53 -0.24 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.42 -0.26 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 -0.21 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 -0.21 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 -0.21 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 -0.19 59 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.16 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.14 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 -0.15 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.13 60 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.11 61 0 231 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 -0.10 61 0 36 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 -0.09 61 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.09 60 0 110 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.07 61 0 21 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.06 61 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.06 61 0 36 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.05 61 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.04 60 0 15 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.03 61 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.03 62 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.02 62 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 65 0
28JAN27 4.70 C 0.00 0.00 0.00 1.72 - 55 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 1.69 - 61 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 1.58 -0.25 56 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.51 -0.24 57 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.34 -0.23 57 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.17 -0.23 56 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.06 -0.19 59 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.92 -0.18 58 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.81 -0.16 59 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.71 -0.15 59 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.62 -0.14 59 0 22 0
28JAN27 7.00 C 0.00 0.00 0.00 0.55 -0.12 60 0 45 0
28JAN27 7.25 C 0.00 0.00 0.00 0.48 -0.11 60 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.40 -0.12 59 0 5 0
28JAN27 7.75 C 0.00 0.00 0.00 0.35 -0.11 59 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.31 -0.09 60 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.26 -0.09 60 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.22 -0.08 59 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.19 -0.07 59 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.16 -0.07 59 0 10 0
28JAN27 9.25 C 0.00 0.00 0.00 0.14 -0.06 60 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.12 -0.05 60 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.10 -0.05 59 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.09 -0.04 60 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.07 -0.03 61 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.85 - 55 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.79 -0.24 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.73 -0.23 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.65 -0.25 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.52 -0.21 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.36 -0.22 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.26 -0.18 59 0 0 0
30MAR27 6.00 C 1.17 1.17 1.17 1.13 -0.18 58 15 15 +15
30MAR27 6.25 C 0.00 0.00 0.00 1.03 -0.16 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 -0.15 59 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 -0.15 59 0 60 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.14 60 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 -0.13 59 0 44 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 -0.13 59 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.55 -0.12 59 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.51 -0.10 61 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 -0.09 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 -0.09 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 -0.08 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 -0.08 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.29 -0.08 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 -0.07 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 -0.06 60 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 -0.06 60 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 -0.05 60 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 -0.04 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 -0.03 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 -0.03 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.03 - 55 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.98 -0.22 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.92 -0.21 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.83 -0.24 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.73 -0.19 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.59 -0.19 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.46 -0.19 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.34 -0.19 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.24 -0.18 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.14 -0.18 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.06 -0.17 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.98 -0.16 57 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 0.91 -0.15 58 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 0.85 -0.13 58 0 233 0
29JUN27 7.75 C 0.00 0.00 0.00 0.77 -0.14 58 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 0.73 -0.12 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.67 -0.12 59 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 0.62 -0.11 59 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 0.57 -0.11 59 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 0.52 -0.11 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.48 -0.10 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.45 -0.09 59 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.41 -0.09 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.38 -0.08 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.32 -0.07 58 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 -0.07 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.23 -0.06 58 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.20 -0.05 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.17 - 54 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 2.12 -0.23 55 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.06 -0.23 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.01 -0.23 55 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.88 -0.22 55 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.76 -0.21 56 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.66 -0.20 57 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.56 -0.19 57 0 15 0
29SEP27 6.25 C 0.00 0.00 0.00 1.46 -0.18 57 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 1.37 -0.16 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.28 -0.17 57 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.21 -0.16 58 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.14 -0.13 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.07 -0.13 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.01 -0.12 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.95 -0.12 59 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 0.89 -0.12 59 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 0.84 -0.12 59 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.78 -0.12 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.73 -0.11 59 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.69 -0.10 59 0 0 0
29SEP27 9.50 C 0.71 0.71 0.71 0.64 -0.11 59 56 28 -28
29SEP27 9.75 C 0.00 0.00 0.00 0.60 -0.10 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.57 -0.09 59 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.50 -0.08 59 0 12 0
29SEP27 11.00 C 0.00 0.00 0.00 0.44 -0.08 59 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.39 -0.07 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.34 -0.07 58 0 29 0
TOTAL CALL 714 10,689 +481
16OCT26 4.75 P 0.00 0.00 0.00 0.01 - 199 0 0 -
16OCT26 4.80 P 0.00 0.00 0.00 0.01 - 193 0 0 -
16OCT26 4.85 P 0.00 0.00 0.00 0.01 - 186 0 0 -
16OCT26 4.90 P 0.00 0.00 0.00 0.01 - 180 0 0 -
16OCT26 4.95 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.02 +0.01 95 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.03 +0.01 92 0 90 0
16OCT26 5.90 P 0.00 0.00 0.00 0.04 +0.01 85 0 239 0
16OCT26 6.00 P 0.00 0.00 0.00 0.07 +0.02 90 0 9 0
16OCT26 6.10 P 0.05 0.10 0.05 0.10 +0.03 88 61 130 +15
16OCT26 6.20 P 0.00 0.00 0.00 0.14 +0.04 86 0 60 0
16OCT26 6.30 P 0.13 0.18 0.11 0.19 +0.06 85 50 88 +45
16OCT26 6.40 P 0.17 0.17 0.13 0.26 +0.09 90 75 135 +75
16OCT26 6.50 P 0.21 0.21 0.20 0.33 +0.11 90 30 115 +30
16OCT26 6.60 P 0.26 0.26 0.26 0.41 +0.13 92 15 120 +15
16OCT26 6.70 P 0.00 0.00 0.00 0.50 +0.16 98 0 143 0
16OCT26 6.80 P 0.00 0.00 0.00 0.57 +0.16 77 0 104 0
16OCT26 6.90 P 0.00 0.00 0.00 0.68 +0.20 101 0 106 0
16OCT26 7.00 P 0.00 0.00 0.00 0.76 +0.20 0 0 60 0
16OCT26 7.10 P 0.00 0.00 0.00 0.86 +0.19 0 0 62 0
16OCT26 7.20 P 0.00 0.00 0.00 0.97 +0.20 114 0 3 -20
16OCT26 7.30 P 0.00 0.00 0.00 1.06 +0.22 0 0 9 -123
16OCT26 7.40 P 0.98 1.10 0.98 1.18 +0.25 150 8 10 -52
16OCT26 7.50 P 0.00 0.00 0.00 1.30 +0.26 187 0 14 -17
16OCT26 7.60 P 0.00 0.00 0.00 1.36 +0.23 0 0 0 -15
16OCT26 7.70 P 0.00 0.00 0.00 1.47 +0.24 156 0 15 0
16OCT26 7.80 P 0.00 0.00 0.00 1.60 +0.27 216 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 1.66 +0.23 0 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 1.76 +0.23 0 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 1.90 +0.27 241 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 1.96 +0.23 0 0 0 0
16OCT26 8.30 P 0.00 0.00 0.00 2.06 +0.23 0 0 0 0
16OCT26 8.40 P 0.00 0.00 0.00 2.16 +0.23 0 0 0 -15
16OCT26 8.50 P 0.00 0.00 0.00 2.26 +0.23 0 0 0 -15
16OCT26 8.60 P 0.00 0.00 0.00 2.36 +0.23 0 0 0 -15
16OCT26 8.70 P 0.00 0.00 0.00 2.46 +0.23 0 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 2.56 +0.23 0 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 2.66 +0.23 0 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 2.76 +0.23 0 0 0 0
16OCT26 9.10 P 0.00 0.00 0.00 2.86 +0.23 0 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 2.96 +0.23 0 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 3.06 +0.23 0 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 3.16 +0.23 0 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 3.30 +0.27 346 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 3.37 +0.24 280 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 3.46 +0.23 0 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 3.56 +0.23 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 3.66 +0.23 0 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 3.76 +0.23 0 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 4.01 +0.23 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 4.26 +0.23 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 4.55 +0.27 421 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.01 - 94 0 0 -
23OCT26 4.80 P 0.00 0.00 0.00 0.01 - 91 0 0 -
23OCT26 4.85 P 0.00 0.00 0.00 0.01 - 88 0 0 -
23OCT26 4.90 P 0.00 0.00 0.00 0.01 - 85 0 0 -
23OCT26 4.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.03 +0.01 71 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.04 +0.01 70 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.05 +0.01 67 0 24 0
23OCT26 5.70 P 0.00 0.00 0.00 0.07 +0.01 68 0 10 0
23OCT26 5.80 P 0.00 0.00 0.00 0.09 +0.01 66 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 0.12 +0.02 67 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 0.16 +0.04 69 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 0.20 +0.05 68 0 30 0
23OCT26 6.20 P 0.18 0.18 0.17 0.24 +0.05 67 75 95 +70
23OCT26 6.30 P 0.23 0.23 0.21 0.30 +0.07 68 45 195 +45
23OCT26 6.40 P 0.28 0.38 0.25 0.36 +0.09 69 111 135 +105
23OCT26 6.50 P 0.32 0.32 0.30 0.42 +0.10 68 40 70 +40
23OCT26 6.60 P 0.37 0.37 0.37 0.47 +0.09 63 60 60 +60
23OCT26 6.70 P 0.44 0.44 0.44 0.55 +0.11 64 10 25 +10
23OCT26 6.80 P 0.00 0.00 0.00 0.65 +0.15 71 0 68 0
23OCT26 6.90 P 0.00 0.00 0.00 0.70 +0.14 59 0 68 0
23OCT26 7.00 P 0.00 0.00 0.00 0.82 +0.18 73 0 3 0
23OCT26 7.10 P 0.00 0.00 0.00 0.89 +0.16 65 0 18 0
23OCT26 7.20 P 0.00 0.00 0.00 0.97 +0.16 56 0 0 0
23OCT26 7.30 P 0.00 0.00 0.00 1.08 +0.20 68 0 0 0
23OCT26 7.40 P 0.00 0.00 0.00 1.19 +0.21 79 0 0 0
23OCT26 7.50 P 0.00 0.00 0.00 1.30 +0.26 89 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 1.36 +0.22 0 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 1.47 +0.24 76 0 0 0
23OCT26 7.80 P 0.00 0.00 0.00 1.60 +0.25 103 0 0 0
23OCT26 7.90 P 0.00 0.00 0.00 1.70 +0.26 108 0 0 0
23OCT26 8.00 P 0.00 0.00 0.00 1.76 +0.23 0 0 0 0
23OCT26 8.10 P 0.00 0.00 0.00 1.90 +0.26 116 0 0 0
23OCT26 8.20 P 0.00 0.00 0.00 1.96 +0.23 0 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 2.07 +0.24 97 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 2.16 +0.23 0 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 2.27 +0.24 104 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 2.40 +0.27 135 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 2.46 +0.23 0 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 2.56 +0.23 0 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 2.67 +0.24 116 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 2.79 +0.26 141 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 +0.01 68 0 45 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 +0.01 65 0 118 0
29OCT26 5.75 P 0.14 0.14 0.14 0.13 +0.03 65 15 60 +15
29OCT26 6.00 P 0.18 0.20 0.15 0.22 +0.05 66 450 644 +405
29OCT26 6.25 P 0.00 0.00 0.00 0.34 +0.07 67 0 268 0
29OCT26 6.50 P 0.00 0.00 0.00 0.48 +0.10 65 0 166 0
29OCT26 6.75 P 0.66 0.66 0.66 0.65 +0.12 65 6 259 -6
29OCT26 7.00 P 0.00 0.00 0.00 0.87 +0.15 71 0 151 0
29OCT26 7.25 P 0.92 0.92 0.92 1.09 +0.20 74 1 241 -1
29OCT26 7.50 P 0.00 0.00 0.00 1.30 +0.23 70 0 840 0
29OCT26 7.75 P 0.00 0.00 0.00 1.53 +0.21 69 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 1.78 +0.24 77 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 2.03 +0.24 84 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 2.27 +0.24 82 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 2.53 +0.25 97 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 2.79 +0.26 111 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 3.02 +0.22 100 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.30 +0.27 130 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.53 +0.24 122 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.78 +0.25 127 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.28 +0.25 137 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.78 +0.24 147 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.26 +0.22 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.77 +0.24 153 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.06 - 65 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 +0.01 65 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.16 +0.03 65 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.23 +0.04 64 0 145 0
27NOV26 5.75 P 0.00 0.00 0.00 0.32 +0.05 64 0 45 0
27NOV26 6.00 P 0.35 0.43 0.35 0.43 +0.07 65 12 76 +7
27NOV26 6.25 P 0.00 0.00 0.00 0.55 +0.07 64 0 78 0
27NOV26 6.50 P 0.62 0.62 0.62 0.70 +0.09 65 2 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.85 +0.11 63 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 1.04 +0.13 65 0 401 0
27NOV26 7.25 P 0.00 0.00 0.00 1.25 +0.17 68 0 28 0
27NOV26 7.50 P 0.00 0.00 0.00 1.43 +0.16 66 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.67 +0.22 71 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 1.87 +0.21 68 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 2.08 +0.20 66 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 2.33 +0.24 70 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 2.57 +0.25 73 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 2.82 +0.22 77 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.07 +0.23 81 0 65 0
27NOV26 9.50 P 0.00 0.00 0.00 3.30 +0.24 79 0 25 0
27NOV26 9.75 P 0.00 0.00 0.00 3.53 +0.23 75 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.79 +0.25 83 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.29 +0.26 90 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.80 +0.26 100 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.30 +0.26 106 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.80 +0.25 111 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 - 61 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.02 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.02 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.02 60 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.03 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 +0.05 61 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.04 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.06 60 0 38 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 +0.07 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.83 +0.09 61 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.98 +0.09 60 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 +0.14 62 0 60 0
30DEC26 7.25 P 0.00 0.00 0.00 1.32 +0.12 59 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 1.54 +0.16 62 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 1.74 +0.17 62 0 45 0
30DEC26 8.00 P 0.00 0.00 0.00 1.98 +0.21 66 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 2.15 +0.17 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 +0.23 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.62 +0.21 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 +0.24 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.11 +0.25 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.35 +0.27 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.59 +0.27 74 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.80 +0.25 68 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.29 +0.26 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.80 +0.26 79 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.30 +0.26 84 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.80 +0.25 88 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.18 - 60 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.19 - 59 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.23 +0.03 60 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.25 +0.03 59 0 0 0
28JAN27 5.25 P 0.31 0.31 0.31 0.33 +0.04 59 2 2 +2
28JAN27 5.50 P 0.00 0.00 0.00 0.42 +0.04 59 0 0 0
28JAN27 5.75 P 0.47 0.47 0.47 0.53 +0.06 60 2 2 +2
28JAN27 6.00 P 0.00 0.00 0.00 0.65 +0.07 60 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.78 +0.07 60 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.93 +0.09 60 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.11 +0.12 62 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 1.28 +0.11 62 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.45 +0.14 62 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.63 +0.15 61 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.84 +0.17 63 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.03 +0.17 62 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.24 +0.17 62 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.48 +0.20 65 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.70 +0.21 66 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.93 +0.23 67 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 3.13 +0.20 64 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 3.39 +0.24 68 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 3.62 +0.24 69 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 3.85 +0.24 68 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 4.33 +0.24 70 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 4.81 +0.25 71 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 - 60 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.01 58 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 +0.04 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.04 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.05 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.58 +0.05 59 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 +0.06 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.83 +0.07 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 +0.08 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.12 +0.09 60 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 1.28 +0.10 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 +0.12 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 +0.13 62 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.82 +0.15 62 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 +0.15 61 0 14 0
30MAR27 8.00 P 0.00 0.00 0.00 2.20 +0.16 62 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.40 +0.16 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.62 +0.18 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.84 +0.21 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.05 +0.20 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.27 +0.21 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.49 +0.21 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 +0.21 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.94 +0.22 66 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.40 +0.23 66 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.87 +0.25 67 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.34 +0.25 67 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.82 +0.26 68 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 - 58 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.02 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.05 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 +0.05 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 +0.05 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.76 +0.06 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.88 +0.07 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.01 +0.07 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 +0.08 59 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.31 +0.09 59 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.48 +0.10 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 +0.10 59 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.83 +0.12 60 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 2.01 +0.14 60 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 2.20 +0.16 61 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 2.39 +0.16 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.59 +0.17 61 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 +0.18 62 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 2.99 +0.17 62 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 3.20 +0.19 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.40 +0.18 62 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.62 +0.19 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.84 +0.20 63 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.06 +0.21 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.51 +0.22 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.96 +0.22 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.42 +0.23 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.89 +0.23 65 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.57 - 59 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.60 +0.03 58 0 0 0
29SEP27 4.90 P 0.61 0.61 0.61 0.64 +0.06 58 1 5 +1
29SEP27 5.00 P 0.67 0.67 0.67 0.68 +0.05 58 15 19 +15
29SEP27 5.25 P 0.00 0.00 0.00 0.79 +0.05 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.91 +0.06 58 0 20 0
29SEP27 5.75 P 0.00 0.00 0.00 1.04 +0.06 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.18 +0.07 58 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 1.32 +0.08 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.48 +0.09 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.64 +0.10 59 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.81 +0.11 59 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.97 +0.10 59 0 0 0
29SEP27 7.50 P 2.12 2.12 2.12 2.18 +0.14 60 28 28 0
29SEP27 7.75 P 0.00 0.00 0.00 2.34 +0.12 59 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.52 +0.12 59 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.74 +0.15 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.94 +0.16 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.11 +0.13 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.34 +0.17 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.52 +0.14 60 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.73 +0.16 60 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.97 +0.18 62 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 4.19 +0.20 62 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.62 +0.20 62 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 5.07 +0.21 63 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 5.51 +0.21 63 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.97 +0.22 63 0 0 0
TOTAL PUT 1,114 10,581 +678
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$ 25.000
29OCT26 17.00 C 0.00 0.00 0.00 8.02 -0.02 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.52 -0.02 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.02 -0.03 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.52 -0.03 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.03 +0.01 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.53 +0.01 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.03 +0.01 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.03 -0.02 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.12 -0.02 47 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.04 -0.02 21 0 36 0
29OCT26 24.00 C 0.00 0.00 0.00 1.12 -0.03 20 0 409 0
29OCT26 25.00 C 0.34 0.40 0.32 0.43 -0.03 20 68 2,951 +13
29OCT26 26.00 C 0.05 0.05 0.05 0.11 -0.01 20 52 1,371 +29
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 21 0 368 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.03 -0.02 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.53 -0.02 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.03 -0.02 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.53 +0.01 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.05 +0.03 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.03 -0.02 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.12 -0.02 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.04 -0.02 18 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.12 -0.03 17 0 180 0
27NOV26 25.00 C 0.41 0.41 0.40 0.43 -0.03 16 6 259 0
27NOV26 26.00 C 0.12 0.14 0.10 0.11 -0.01 15 798 4,687 +798
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 15 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 29 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 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 8.02 -0.02 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.11 +0.06 58 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 6.53 -0.02 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.12 +0.07 51 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.62 +0.10 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.12 +0.10 44 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 4.03 -0.02 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.12 -0.02 29 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.05 -0.02 17 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.17 -0.05 16 0 118 0
30DEC26 25.00 C 0.62 0.64 0.59 0.59 -0.05 16 350 561 +341
30DEC26 26.00 C 0.27 0.29 0.26 0.27 -0.03 16 277 926 +237
30DEC26 27.00 C 0.10 0.10 0.10 0.11 -0.02 16 8 1,634 +8
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 18 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 209 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
28JAN27 17.50 C 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 7.12 +0.07 51 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.53 -0.02 36 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.12 +0.07 44 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.62 +0.10 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.12 +0.10 38 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.03 -0.02 19 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.12 -0.02 25 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 2.10 -0.01 18 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.34 +0.01 18 0 0 0
28JAN27 25.00 C 0.80 0.80 0.80 0.80 0.00 17 50 52 +50
28JAN27 26.00 C 0.00 0.00 0.00 0.44 +0.01 17 0 16 0
28JAN27 27.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 26 0
28JAN27 28.00 C 0.00 0.00 0.00 0.11 +0.01 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 0.03 +0.01 19 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 8.02 -0.03 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.12 +0.07 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.53 -0.02 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.12 +0.07 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.62 +0.10 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.12 +0.10 29 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.03 -0.02 17 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.12 -0.02 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.26 -0.02 17 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.64 -0.02 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.10 0.00 17 0 556 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 -0.03 17 0 326 0
30MAR27 27.00 C 0.47 0.47 0.47 0.44 -0.02 17 4 825 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 0.00 17 0 179 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 0.00 17 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 0.00 18 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 17 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 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 8.02 -0.03 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.12 +0.07 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.55 0.00 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.12 +0.07 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.62 +0.07 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.16 +0.10 22 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.15 -0.03 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.35 -0.04 18 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.64 -0.01 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.99 -0.02 17 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.47 -0.04 17 0 132 0
29JUN27 26.00 C 0.00 0.00 0.00 1.06 -0.05 17 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 0.76 -0.03 18 0 9 0
29JUN27 28.00 C 0.00 0.00 0.00 0.53 -0.06 18 0 276 0
29JUN27 29.00 C 0.00 0.00 0.00 0.36 -0.02 18 0 56 0
29JUN27 30.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 7.53 -0.02 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.12 +0.05 22 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.66 +0.05 21 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.13 -0.02 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.81 +0.10 22 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.38 +0.10 21 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.56 +0.10 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.67 -0.03 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.99 -0.01 18 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.37 -0.01 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.85 -0.01 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.41 -0.03 18 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.07 -0.03 18 0 133 0
29SEP27 28.00 C 0.00 0.00 0.00 0.80 -0.03 18 0 6 0
29SEP27 29.00 C 0.00 0.00 0.00 0.59 -0.02 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.43 -0.02 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 2 0
29SEP27 32.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.16 0.00 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
TOTAL CALL 1,613 20,195 +1,476
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,137 0
29OCT26 23.00 P 0.03 0.03 0.03 0.01 -0.01 21 5 3,036 0
29OCT26 24.00 P 0.15 0.15 0.11 0.10 0.00 21 56 5,250 +31
29OCT26 25.00 P 0.60 0.67 0.48 0.43 0.00 22 47 2,018 -19
29OCT26 26.00 P 0.00 0.00 0.00 1.09 +0.01 21 0 422 0
29OCT26 27.00 P 0.00 0.00 0.00 2.00 +0.01 0 0 112 0
29OCT26 28.00 P 2.98 2.98 2.98 3.00 +0.02 0 3 17 0
29OCT26 29.00 P 0.00 0.00 0.00 4.00 +0.02 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.00 -0.13 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.18 +0.20 81 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.00 +0.02 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.24 +0.26 104 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.00 +0.02 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.00 -0.28 0 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 0.00 0.00 0.00 0.01 0.00 21 0 311 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 17 0 711 0
27NOV26 23.00 P 0.13 0.13 0.12 0.08 0.00 16 12 1,005 0
27NOV26 24.00 P 0.35 0.35 0.32 0.31 0.00 15 59 1,717 +49
27NOV26 25.00 P 0.00 0.00 0.00 0.81 +0.01 15 0 984 0
27NOV26 26.00 P 0.00 0.00 0.00 1.58 +0.01 15 0 79 0
27NOV26 27.00 P 0.00 0.00 0.00 2.52 +0.02 15 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.51 +0.02 16 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.51 +0.02 21 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.51 -0.02 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.51 +0.03 30 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.52 +0.04 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.50 +0.02 38 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 25 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 0.00 18 0 636 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 1,017 0
30DEC26 23.00 P 0.24 0.24 0.23 0.20 -0.02 17 65 2,167 +25
30DEC26 24.00 P 0.46 0.46 0.46 0.50 -0.02 17 9 2,658 -5
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.01 16 0 472 0
30DEC26 26.00 P 0.00 0.00 0.00 1.69 -0.01 16 0 69 0
30DEC26 27.00 P 0.00 0.00 0.00 2.56 +0.01 16 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.52 +0.02 17 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.51 +0.02 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.51 -0.02 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.51 +0.03 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.52 +0.04 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.50 +0.02 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.50 -0.02 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.50 -0.02 39 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 0.02 +0.01 19 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 65 0
28JAN27 22.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 78 0
28JAN27 23.00 P 0.00 0.00 0.00 0.33 +0.02 18 0 261 0
28JAN27 24.00 P 0.00 0.00 0.00 0.63 -0.01 17 0 165 0
28JAN27 25.00 P 0.00 0.00 0.00 1.15 +0.03 18 0 2 0
28JAN27 26.00 P 0.00 0.00 0.00 1.82 +0.04 18 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.63 +0.03 18 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.54 +0.02 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.51 +0.02 17 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.51 -0.02 20 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.51 +0.03 23 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.52 +0.04 31 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.50 +0.02 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 0.00 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 0.00 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 0.00 18 0 120 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 0.00 18 0 189 0
30MAR27 23.00 P 0.00 0.00 0.00 0.49 +0.01 18 0 1,278 0
30MAR27 24.00 P 0.00 0.00 0.00 0.86 +0.01 18 0 642 0
30MAR27 25.00 P 0.00 0.00 0.00 1.33 0.00 18 0 47 0
30MAR27 26.00 P 0.00 0.00 0.00 1.98 +0.02 18 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 2.72 +0.02 17 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.59 +0.02 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.51 +0.01 15 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.52 -0.01 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.51 +0.03 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.52 +0.04 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.50 +0.02 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.50 +0.02 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.50 -0.02 30 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 0.01 -0.01 18 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.23 -0.02 18 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.43 -0.02 18 0 116 0
29JUN27 23.00 P 0.00 0.00 0.00 0.71 -0.02 18 0 160 0
29JUN27 24.00 P 1.21 1.21 1.21 1.11 -0.02 18 1 991 0
29JUN27 25.00 P 0.00 0.00 0.00 1.61 -0.02 18 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.23 -0.01 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.88 -0.06 18 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.69 0.00 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.58 +0.01 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.52 -0.02 18 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.51 -0.02 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.50 +0.02 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.52 +0.04 24 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.50 -0.02 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.50 -0.02 25 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 0.00 18 0 86 0
29SEP27 18.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 29 0
29SEP27 19.00 P 0.00 0.00 0.00 0.11 0.00 18 0 31 0
29SEP27 19.50 P 0.30 0.30 0.30 0.15 0.00 18 20 10 -20
29SEP27 20.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 49 0
29SEP27 21.00 P 0.00 0.00 0.00 0.36 0.00 18 0 66 0
29SEP27 22.00 P 0.00 0.00 0.00 0.58 -0.01 18 0 136 0
29SEP27 23.00 P 0.00 0.00 0.00 0.90 -0.01 18 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.31 0.00 19 0 454 0
29SEP27 25.00 P 1.84 1.84 1.84 1.81 -0.01 19 1 8 -1
29SEP27 26.00 P 0.00 0.00 0.00 2.39 -0.02 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.06 -0.01 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.80 -0.01 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.58 -0.05 17 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.52 -0.04 16 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.52 -0.01 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.50 +0.02 17 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.52 +0.04 22 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.50 -0.02 22 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.50 -0.02 23 0 0 0
TOTAL PUT 278 34,379 +60
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$ 307.000
16OCT26 245.00 C 0.00 0.00 0.00 62.04 +0.37 0 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 59.54 +0.37 0 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 57.04 +0.37 0 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 54.54 +0.37 0 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 52.05 +0.38 81 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 49.55 +0.38 76 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 47.05 +0.38 72 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 44.55 +0.38 67 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 42.05 +0.38 63 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 39.55 +0.38 58 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 37.05 +0.38 54 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 34.55 +0.38 49 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 32.05 +0.38 44 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 29.55 +0.37 40 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 27.05 +0.37 34 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 24.55 +0.37 0 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 22.05 +0.35 0 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 19.56 +0.33 33 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 17.08 +0.29 33 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 14.63 +0.22 34 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 12.24 +0.13 34 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 9.95 -0.27 34 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 7.78 -0.40 33 0 19 0
16OCT26 305.00 C 1.79 2.53 1.73 4.20 -0.46 33 75 158 +45
16OCT26 310.00 C 1.50 1.80 1.50 1.81 -0.48 33 45 95 +15
16OCT26 315.00 C 0.55 0.55 0.55 0.67 -0.34 34 15 84 +3
16OCT26 320.00 C 0.00 0.00 0.00 0.18 -0.18 34 0 10 0
16OCT26 325.00 C 0.00 0.00 0.00 0.04 -0.07 34 0 4 0
16OCT26 330.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 4 0
16OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 54.70 +0.38 0 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 52.20 +0.37 0 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 49.71 +0.38 36 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 47.21 +0.38 32 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 44.71 +0.38 27 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 42.21 +0.37 0 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 39.72 +0.37 30 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 37.22 +0.37 27 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 34.74 +0.37 29 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 32.25 +0.36 28 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 29.78 +0.35 28 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 27.33 +0.34 29 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 24.90 +0.32 29 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 22.51 +0.29 29 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 20.17 +0.26 29 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 17.90 +0.23 29 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 15.72 +0.19 29 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 13.69 -0.21 29 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 11.69 -0.25 29 0 0 0
23OCT26 300.00 C 7.03 7.03 7.03 9.97 -0.13 29 15 15 +15
23OCT26 305.00 C 4.20 6.19 4.20 6.73 -0.24 28 69 69 +68
23OCT26 310.00 C 2.58 3.05 2.58 4.27 -0.28 28 60 75 +60
23OCT26 315.00 C 1.33 2.36 1.33 2.55 -0.18 28 60 31 +15
23OCT26 320.00 C 1.55 1.55 1.55 1.51 -0.09 29 4 34 +4
23OCT26 325.00 C 0.00 0.00 0.00 0.79 -0.07 29 0 0 0
23OCT26 330.00 C 0.45 0.45 0.45 0.38 -0.05 29 2 18 +2
23OCT26 335.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 15 0
23OCT26 340.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 57.33 +0.37 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 52.34 +0.37 25 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 47.35 +0.37 26 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 42.38 +0.37 28 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 37.42 +0.36 27 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 32.52 +0.34 27 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 27.72 +0.31 28 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 23.10 +0.28 28 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 18.73 +0.22 28 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 14.74 +0.17 28 0 136 0
29OCT26 300.00 C 0.00 0.00 0.00 11.29 -0.06 28 0 541 0
29OCT26 310.00 C 4.41 6.19 4.37 5.61 -0.19 27 119 710 -15
29OCT26 320.00 C 1.75 2.65 1.75 2.57 -0.06 28 164 2,051 +34
29OCT26 330.00 C 0.99 0.99 0.99 0.95 -0.04 28 1 572 +1
29OCT26 340.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 503 0
29OCT26 350.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 752 0
29OCT26 360.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1,029 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 31 0 523 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 35 0 546 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 42 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 46 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 53 0 214 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
27NOV26 250.00 C 0.00 0.00 0.00 58.74 +0.58 36 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 53.69 +0.24 33 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 49.05 +0.19 33 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 44.54 +0.15 33 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 40.17 +0.09 33 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 35.98 +0.04 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 31.99 -0.02 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 28.23 -0.08 33 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 24.72 -0.13 33 0 56 0
27NOV26 295.00 C 20.23 20.23 20.23 21.46 -0.27 33 15 267 0
27NOV26 300.00 C 15.71 15.71 15.71 18.52 -0.76 33 15 259 0
27NOV26 310.00 C 0.00 0.00 0.00 13.13 -0.81 32 0 548 0
27NOV26 320.00 C 9.00 9.00 9.00 9.25 -0.39 33 1 690 0
27NOV26 330.00 C 5.39 6.49 4.97 6.15 -0.42 32 103 182 +65
27NOV26 340.00 C 3.62 4.18 3.62 4.04 -0.25 33 17 347 0
27NOV26 350.00 C 0.00 0.00 0.00 2.70 -0.10 33 0 353 0
27NOV26 360.00 C 0.00 0.00 0.00 1.67 -0.15 33 0 462 0
27NOV26 370.00 C 1.00 1.03 1.00 1.00 -0.13 33 3 323 +3
27NOV26 380.00 C 0.75 0.80 0.75 0.58 -0.09 33 6 421 +6
27NOV26 390.00 C 0.00 0.00 0.00 0.32 -0.07 33 0 273 0
27NOV26 400.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.03 -0.01 33 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 0.00 108.39 +1.37 33 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 103.51 +1.36 37 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 98.64 +1.35 38 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 93.78 +1.34 38 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 88.94 +1.34 38 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 83.93 +1.57 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 78.76 +0.72 29 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 73.83 +0.96 28 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 69.13 +0.48 30 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 64.55 +0.50 31 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 60.00 +0.46 31 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 55.56 +0.79 31 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 51.53 +0.25 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 47.36 +0.22 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 43.34 +0.19 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 39.51 +0.17 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 35.85 +0.14 33 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 32.40 +0.12 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 29.14 +0.09 33 0 18 0
30DEC26 295.00 C 25.73 26.03 25.73 26.03 -0.20 33 25 77 +25
30DEC26 300.00 C 19.99 21.82 19.94 22.90 -0.40 32 38 456 -8
30DEC26 310.00 C 15.43 15.43 15.43 18.07 -0.28 32 15 477 -15
30DEC26 320.00 C 11.58 13.57 11.58 13.73 -0.44 32 30 985 -15
30DEC26 330.00 C 10.10 10.10 10.10 10.36 -0.46 32 3 585 0
30DEC26 340.00 C 7.49 7.92 7.46 7.72 -0.46 32 138 1,667 -1
30DEC26 350.00 C 0.00 0.00 0.00 5.68 -0.34 32 0 1,393 0
30DEC26 360.00 C 3.60 4.13 3.60 4.09 -0.31 32 35 634 0
30DEC26 370.00 C 0.00 0.00 0.00 3.05 -0.10 33 0 578 0
30DEC26 380.00 C 2.05 2.22 2.05 2.17 -0.05 33 32 629 +20
30DEC26 390.00 C 0.00 0.00 0.00 1.46 -0.04 33 0 2,961 0
30DEC26 400.00 C 0.00 0.00 0.00 1.00 -0.03 33 0 367 0
30DEC26 410.00 C 0.00 0.00 0.00 0.68 -0.02 33 0 505 0
30DEC26 420.00 C 0.00 0.00 0.00 0.45 -0.02 33 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 911 0
30DEC26 460.00 C 0.00 0.00 0.00 0.09 0.00 33 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.06 0.00 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 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 37 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 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 62.29 +0.77 33 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 58.02 +0.89 33 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 54.00 +0.72 33 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 49.70 +0.05 32 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 45.89 +0.02 32 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 42.24 -0.01 32 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 38.75 -0.05 32 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 35.45 -0.08 32 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 32.32 -0.12 32 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 29.37 -0.44 32 0 34 0
28JAN27 300.00 C 0.00 0.00 0.00 26.55 -0.65 32 0 83 0
28JAN27 310.00 C 21.41 21.41 21.41 21.60 -0.36 32 15 38 +15
28JAN27 320.00 C 0.00 0.00 0.00 17.33 -0.25 32 0 201 0
28JAN27 330.00 C 0.00 0.00 0.00 13.79 -0.28 32 0 47 0
28JAN27 340.00 C 0.00 0.00 0.00 10.91 -0.28 32 0 34 0
28JAN27 350.00 C 0.00 0.00 0.00 8.59 +0.15 33 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 6.71 +0.12 33 0 19 0
28JAN27 370.00 C 4.60 5.29 4.60 5.11 -0.21 33 25 77 +25
28JAN27 380.00 C 0.00 0.00 0.00 3.86 -0.19 33 0 25 0
28JAN27 390.00 C 0.00 0.00 0.00 2.89 -0.07 33 0 0 0
28JAN27 400.00 C 2.41 2.41 2.41 2.15 -0.07 33 1 33 +1
30MAR27 200.00 C 0.00 0.00 0.00 110.86 +1.26 36 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 106.35 +1.41 37 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 101.36 +0.97 35 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 96.96 +1.10 36 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 92.46 +1.11 36 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 88.00 +1.09 36 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 83.60 +1.04 35 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 79.29 +1.01 35 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 75.24 +1.12 35 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 70.95 +0.93 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 67.03 +0.97 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 62.96 +0.79 34 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 59.16 +0.81 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 55.49 +0.67 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 51.38 -0.12 33 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 48.01 -0.16 33 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 44.79 -0.19 33 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 41.72 -0.21 33 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 38.79 -0.24 33 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 36.07 -0.53 33 0 78 0
30MAR27 300.00 C 0.00 0.00 0.00 33.39 -0.37 33 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 28.47 -0.23 33 0 126 0
30MAR27 320.00 C 24.20 24.20 24.20 24.18 -0.19 33 1 386 +1
30MAR27 330.00 C 0.00 0.00 0.00 20.70 +0.11 33 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 17.44 +0.10 33 0 926 0
30MAR27 350.00 C 0.00 0.00 0.00 14.66 +0.06 34 0 117 0
30MAR27 360.00 C 0.00 0.00 0.00 12.02 -0.62 33 0 180 0
30MAR27 370.00 C 0.00 0.00 0.00 10.15 -0.34 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 8.35 -0.08 34 0 177 0
30MAR27 390.00 C 0.00 0.00 0.00 6.84 -0.31 33 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 5.43 -0.27 33 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 4.41 -0.25 33 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 3.58 -0.22 33 0 351 0
30MAR27 430.00 C 0.00 0.00 0.00 2.98 -0.20 33 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 2.33 -0.17 33 0 1,440 0
30MAR27 450.00 C 0.00 0.00 0.00 1.87 -0.15 33 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 1.50 -0.13 33 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 1.20 -0.11 33 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 0.95 -0.10 33 0 46 0
30MAR27 490.00 C 0.00 0.00 0.00 0.76 -0.08 33 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.60 -0.07 33 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.48 -0.06 33 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.38 -0.05 33 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 98 0
29JUN27 250.00 C 0.00 0.00 0.00 73.03 +0.93 35 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 69.14 +0.76 34 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 65.95 +0.86 35 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 62.58 +0.90 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 59.28 +0.82 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 56.12 +0.78 34 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 53.09 +0.74 34 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 50.16 +0.70 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 47.35 +0.67 34 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 44.94 -0.16 34 0 30 0
29JUN27 300.00 C 0.00 0.00 0.00 42.42 +0.03 34 0 147 0
29JUN27 310.00 C 0.00 0.00 0.00 37.47 -0.25 34 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 32.44 -0.95 34 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 29.19 -0.30 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 25.73 -0.30 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 22.70 -0.25 34 0 376 0
29JUN27 360.00 C 0.00 0.00 0.00 20.01 -0.07 34 0 158 0
29JUN27 370.00 C 0.00 0.00 0.00 17.57 -0.08 34 0 240 0
29JUN27 380.00 C 0.00 0.00 0.00 15.52 -0.01 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 13.70 +0.03 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 12.07 +0.18 35 0 140 0
29JUN27 410.00 C 0.00 0.00 0.00 10.50 +0.14 35 0 89 0
29JUN27 420.00 C 0.00 0.00 0.00 9.12 +0.11 35 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 7.91 +0.08 35 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 6.85 +0.05 35 0 77 0
29JUN27 450.00 C 6.07 6.35 6.07 5.93 -0.14 35 4 198 +3
29JUN27 460.00 C 0.00 0.00 0.00 5.13 +0.03 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 4.43 +0.02 35 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 3.71 -0.11 35 0 20 0
29SEP27 250.00 C 0.00 0.00 0.00 78.88 +0.93 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 75.27 +0.85 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 72.21 +0.96 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 68.77 +0.69 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 65.69 +0.73 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 62.86 +0.89 35 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 59.95 +0.88 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 57.14 +0.86 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 54.21 +0.62 34 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 51.73 -0.17 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 49.57 +0.17 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 44.41 -0.26 34 0 15 0
29SEP27 320.00 C 0.00 0.00 0.00 40.14 -0.30 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 36.28 -0.36 34 0 40 0
29SEP27 340.00 C 0.00 0.00 0.00 33.01 -0.23 35 0 6 0
29SEP27 350.00 C 0.00 0.00 0.00 29.75 -0.60 35 0 28 0
29SEP27 360.00 C 0.00 0.00 0.00 26.72 -0.63 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 24.01 -0.74 35 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 22.04 +0.29 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 19.71 +0.42 35 0 254 0
29SEP27 400.00 C 0.00 0.00 0.00 17.72 -0.59 35 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 15.86 -0.57 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 14.18 -0.55 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 12.67 -0.53 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 11.31 -0.51 35 0 9 0
29SEP27 450.00 C 0.00 0.00 0.00 10.09 -0.49 35 0 13 0
TOTAL CALL 1,151 43,225 +372
16OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 255.00 P 0.01 0.01 0.01 0.01 0.00 87 15 22 +15
16OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
16OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
16OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
16OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
16OCT26 282.50 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
16OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 15 0
16OCT26 287.50 P 0.00 0.00 0.00 0.02 -0.04 36 0 4 0
16OCT26 290.00 P 0.71 0.71 0.61 0.04 -0.08 35 30 67 +30
16OCT26 292.50 P 0.72 0.72 0.72 0.09 -0.15 34 1 60 +1
16OCT26 295.00 P 1.39 1.39 1.39 0.19 -0.26 34 15 54 0
16OCT26 297.50 P 2.47 2.47 0.92 0.40 -0.38 34 83 216 +24
16OCT26 300.00 P 2.80 2.80 1.07 0.78 -0.53 34 31 171 +25
16OCT26 305.00 P 3.01 3.11 2.16 2.22 -0.68 34 65 70 +50
16OCT26 310.00 P 6.00 6.00 6.00 4.86 -0.61 34 2 1 -2
16OCT26 315.00 P 8.30 8.30 8.30 8.86 -0.30 38 3 19 0
16OCT26 320.00 P 0.00 0.00 0.00 13.14 -0.55 34 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 18.01 -0.45 33 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 23.00 -0.40 0 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 28.00 -0.40 0 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 33.00 -0.40 0 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 38.00 -0.40 0 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 43.00 -0.40 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 48.00 -0.40 0 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 53.00 -0.40 0 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 58.00 -1.44 0 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 63.72 -0.72 152 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 68.72 -0.72 160 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 73.21 -0.94 139 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 78.71 -0.73 176 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 83.71 -0.73 184 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 88.71 -0.74 192 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 93.20 -1.25 166 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 98.71 -0.74 208 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
23OCT26 272.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
23OCT26 277.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
23OCT26 280.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 6 0
23OCT26 282.50 P 0.00 0.00 0.00 0.18 -0.06 29 0 5 0
23OCT26 285.00 P 0.00 0.00 0.00 0.29 -0.09 29 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.46 -0.11 29 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.69 -0.15 29 0 0 0
23OCT26 292.50 P 2.73 2.73 2.73 1.02 -0.18 29 15 18 +15
23OCT26 295.00 P 0.00 0.00 0.00 1.46 -0.22 29 0 30 0
23OCT26 297.50 P 4.12 4.12 3.66 2.03 -0.27 29 45 45 +41
23OCT26 300.00 P 5.12 5.12 2.81 2.75 -0.31 29 152 114 +84
23OCT26 305.00 P 5.06 5.06 4.86 4.60 -0.27 29 47 47 +47
23OCT26 310.00 P 8.30 8.30 7.40 7.14 -0.41 29 4 2 +2
23OCT26 315.00 P 0.00 0.00 0.00 10.46 -0.26 29 0 0 0
23OCT26 320.00 P 0.00 0.00 0.00 14.27 -0.46 29 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 18.58 -0.44 29 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 23.21 -0.43 29 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 28.05 -0.41 29 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 33.00 -0.40 0 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 38.00 -0.40 0 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 43.00 -0.40 0 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 48.00 -0.40 0 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 53.00 -0.40 0 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 58.40 -1.04 63 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 63.72 -0.72 74 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 68.72 -0.72 78 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 73.40 -0.87 75 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 78.71 -0.73 85 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 83.71 -0.73 89 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 88.71 -0.74 93 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 93.40 -1.05 89 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 98.71 -0.74 100 0 0 0
29OCT26 250.00 P 0.12 0.12 0.10 0.01 0.00 35 87 101 +87
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29OCT26 265.00 P 0.00 0.00 0.00 0.03 0.00 28 0 173 0
29OCT26 270.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 166 0
29OCT26 275.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 321 0
29OCT26 280.00 P 1.52 1.52 1.26 0.36 -0.06 28 35 404 -6
29OCT26 285.00 P 2.14 2.14 1.60 0.74 -0.10 28 20 230 -18
29OCT26 290.00 P 3.00 3.40 2.67 1.38 -0.17 28 58 431 -30
29OCT26 295.00 P 3.98 3.98 2.77 2.43 -0.22 28 30 395 +15
29OCT26 300.00 P 5.94 6.52 4.12 3.92 -0.29 28 92 833 -24
29OCT26 310.00 P 11.12 11.12 8.55 8.59 -0.12 28 21 1,044 +11
29OCT26 320.00 P 19.99 19.99 15.60 15.18 -0.41 28 8 1,232 -5
29OCT26 330.00 P 0.00 0.00 0.00 24.34 +0.30 33 0 1,590 0
29OCT26 340.00 P 0.00 0.00 0.00 33.08 -0.40 28 0 615 0
29OCT26 350.00 P 0.00 0.00 0.00 43.00 -0.40 0 0 489 -81
29OCT26 360.00 P 58.38 58.67 58.38 53.00 -0.40 0 8 527 0
29OCT26 370.00 P 68.38 68.67 68.38 63.72 -0.72 58 8 12 -84
29OCT26 380.00 P 0.00 0.00 0.00 74.12 -0.31 70 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 84.12 -0.32 76 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 94.12 -0.33 82 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 104.12 +0.18 88 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 114.12 +0.18 94 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 124.12 -0.33 99 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 133.73 -0.21 98 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 143.73 -0.21 103 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 153.73 -0.72 108 0 0 0
27NOV26 250.00 P 0.93 0.93 0.93 0.45 -0.13 33 3 13 +3
27NOV26 255.00 P 1.74 1.74 1.74 0.71 -0.16 33 1 10 +1
27NOV26 260.00 P 0.00 0.00 0.00 1.07 -0.19 33 0 143 0
27NOV26 265.00 P 0.00 0.00 0.00 1.56 -0.22 33 0 146 0
27NOV26 270.00 P 3.78 3.78 3.52 2.20 -0.29 33 30 101 +7
27NOV26 275.00 P 4.47 4.56 3.59 3.01 -0.37 33 41 96 +7
27NOV26 280.00 P 6.18 6.18 6.18 4.01 -0.44 33 15 89 0
27NOV26 285.00 P 0.00 0.00 0.00 5.30 -0.44 33 0 39 0
27NOV26 290.00 P 9.43 9.43 8.75 6.85 -0.51 34 90 339 +87
27NOV26 295.00 P 0.00 0.00 0.00 8.63 -0.32 34 0 576 0
27NOV26 300.00 P 12.83 12.85 10.25 10.66 -0.21 34 111 669 +66
27NOV26 310.00 P 18.78 18.78 18.78 15.56 -0.14 34 13 1,264 0
27NOV26 320.00 P 22.50 22.50 21.38 21.55 +0.25 34 8 1,125 0
27NOV26 330.00 P 0.00 0.00 0.00 28.26 -0.67 33 0 228 0
27NOV26 340.00 P 0.00 0.00 0.00 36.15 -0.64 33 0 270 0
27NOV26 350.00 P 0.00 0.00 0.00 44.71 -0.59 33 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 53.79 -0.54 33 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 63.72 -0.72 37 0 116 0
27NOV26 380.00 P 0.00 0.00 0.00 74.12 -0.31 43 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 84.12 -0.32 47 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 94.12 -0.33 51 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 104.12 -0.10 55 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 114.12 -0.12 58 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 124.12 -0.33 62 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 133.73 -0.51 61 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 143.73 -0.44 64 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 153.73 -0.72 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.03 0.00 34 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 187 0
30DEC26 230.00 P 0.00 0.00 0.00 0.41 -0.03 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.59 -0.05 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.82 -0.07 33 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 1.17 -0.07 33 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.59 -0.09 33 0 90 0
30DEC26 255.00 P 3.60 3.60 3.60 2.10 -0.11 33 1 49 0
30DEC26 260.00 P 0.00 0.00 0.00 2.87 -0.13 33 0 443 0
30DEC26 265.00 P 0.00 0.00 0.00 3.68 -0.18 33 0 5 0
30DEC26 270.00 P 5.26 5.26 5.26 4.67 -0.18 33 10 1,206 -10
30DEC26 275.00 P 0.00 0.00 0.00 5.87 -0.22 33 0 122 0
30DEC26 280.00 P 7.24 7.24 7.24 7.17 -0.26 33 15 422 -15
30DEC26 285.00 P 0.00 0.00 0.00 8.79 -0.28 33 0 163 0
30DEC26 290.00 P 10.28 10.28 10.26 10.26 -0.50 33 30 521 -30
30DEC26 295.00 P 12.13 12.41 12.13 12.18 -0.30 33 105 434 -30
30DEC26 300.00 P 0.00 0.00 0.00 14.26 -0.27 33 0 991 0
30DEC26 310.00 P 19.78 19.78 19.55 19.35 -0.30 33 26 828 +15
30DEC26 320.00 P 25.87 25.87 25.87 25.20 -0.16 33 15 2,275 +15
30DEC26 330.00 P 0.00 0.00 0.00 31.80 -0.42 33 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 39.12 -0.44 33 0 378 0
30DEC26 350.00 P 0.00 0.00 0.00 47.07 -0.43 33 0 2,476 0
30DEC26 360.00 P 0.00 0.00 0.00 56.39 -1.06 35 0 2,292 0
30DEC26 370.00 P 0.00 0.00 0.00 65.39 -0.73 36 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 74.64 -1.22 37 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 85.61 -0.22 44 0 2,423 0
30DEC26 400.00 P 97.35 97.35 97.35 94.12 -0.51 41 50 1,072 +50
30DEC26 410.00 P 0.00 0.00 0.00 104.12 -1.03 44 0 154 0
30DEC26 420.00 P 0.00 0.00 0.00 114.12 -0.53 46 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 124.12 -1.13 49 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 133.73 -1.52 49 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 143.73 -1.43 52 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 153.73 -0.92 54 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 163.62 -1.03 55 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 173.61 -1.55 57 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 183.61 -1.04 60 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 193.61 -1.54 62 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 203.61 -1.04 64 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 213.61 -1.53 66 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 223.61 -1.53 68 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 233.61 -1.04 70 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 243.61 -1.04 71 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 253.61 -1.04 73 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 263.61 -1.04 75 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 273.60 -1.05 77 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 283.60 -1.04 79 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 293.60 -1.04 80 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 303.60 -1.04 82 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 313.60 -1.55 83 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 323.60 -1.04 85 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 333.38 -1.76 84 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 343.38 -1.75 85 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 353.60 -1.04 89 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 363.38 -1.77 88 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 373.38 -1.77 90 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 383.19 -1.45 88 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 393.19 -1.45 90 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 2.71 -0.22 32 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 3.42 -0.23 32 0 132 0
28JAN27 260.00 P 0.00 0.00 0.00 4.42 -0.30 33 0 34 0
28JAN27 265.00 P 6.00 6.00 6.00 5.41 -0.31 33 10 60 +10
28JAN27 270.00 P 0.00 0.00 0.00 6.64 -0.37 33 0 64 0
28JAN27 275.00 P 0.00 0.00 0.00 7.94 -0.38 33 0 305 0
28JAN27 280.00 P 0.00 0.00 0.00 9.53 -0.36 33 0 6 0
28JAN27 285.00 P 0.00 0.00 0.00 11.19 -0.42 33 0 18 0
28JAN27 290.00 P 0.00 0.00 0.00 13.04 -0.12 33 0 44 0
28JAN27 295.00 P 15.26 15.26 15.26 15.01 -0.32 33 1 72 0
28JAN27 300.00 P 0.00 0.00 0.00 17.28 +0.08 33 0 150 0
28JAN27 310.00 P 0.00 0.00 0.00 22.12 -0.34 33 0 1 0
28JAN27 320.00 P 0.00 0.00 0.00 27.86 -0.02 33 0 75 0
28JAN27 330.00 P 0.00 0.00 0.00 34.18 -0.62 32 0 2 0
28JAN27 340.00 P 0.00 0.00 0.00 41.28 -0.62 32 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 48.95 -0.62 32 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 57.92 -1.40 34 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 66.51 -1.44 35 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 75.52 -1.33 35 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 85.61 -0.43 38 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 94.12 -1.29 36 0 5 0
30MAR27 200.00 P 1.85 1.85 1.83 0.54 -0.09 33 20 76 +20
30MAR27 205.00 P 0.00 0.00 0.00 0.72 -0.10 33 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.96 -0.11 33 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.25 -0.15 33 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.61 -0.15 33 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.03 -0.21 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.55 -0.21 33 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 3.14 -0.27 33 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.86 -0.28 33 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 4.62 -0.35 33 0 0 0
30MAR27 250.00 P 6.75 6.75 6.75 5.77 -0.36 33 15 73 +15
30MAR27 255.00 P 0.00 0.00 0.00 6.59 -0.38 33 0 518 0
30MAR27 260.00 P 0.00 0.00 0.00 8.05 -0.45 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 9.37 -0.46 34 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 10.86 -0.53 34 0 46 0
30MAR27 275.00 P 0.00 0.00 0.00 12.53 -0.54 34 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 14.22 -0.59 34 0 24 0
30MAR27 285.00 P 0.00 0.00 0.00 16.25 -0.62 34 0 44 0
30MAR27 290.00 P 20.25 20.25 19.95 18.32 -0.53 34 6 157 0
30MAR27 295.00 P 0.00 0.00 0.00 20.53 -0.43 34 0 315 0
30MAR27 300.00 P 24.11 24.11 24.11 22.96 -0.68 34 42 1,370 0
30MAR27 310.00 P 0.00 0.00 0.00 27.44 -0.80 33 0 980 0
30MAR27 320.00 P 0.00 0.00 0.00 33.45 -0.79 34 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 40.50 +0.44 35 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 47.41 -0.76 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 54.65 -0.91 35 0 1,666 0
30MAR27 360.00 P 0.00 0.00 0.00 62.15 -1.13 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 70.30 -1.03 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 78.51 -1.21 35 0 129 0
30MAR27 390.00 P 0.00 0.00 0.00 87.34 -1.06 36 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 96.28 -0.77 36 0 97 0
30MAR27 410.00 P 0.00 0.00 0.00 105.03 -1.35 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 114.28 -1.49 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 124.12 -1.22 37 0 132 0
30MAR27 440.00 P 0.00 0.00 0.00 133.93 -1.32 38 0 22 0
30MAR27 450.00 P 0.00 0.00 0.00 143.93 -1.23 40 0 6 -15
30MAR27 460.00 P 0.00 0.00 0.00 153.93 -1.23 42 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 163.92 -1.24 43 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 173.92 -1.24 45 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 183.73 -1.42 46 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 193.73 -1.46 47 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 203.73 -1.46 49 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 213.61 -1.53 50 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 223.79 -1.36 52 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 233.61 -1.55 53 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 243.79 -1.37 55 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 253.61 -1.55 55 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 263.98 -1.18 58 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 273.60 -1.56 58 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 283.98 -1.17 61 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 293.60 -1.55 60 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 303.79 -1.36 63 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 313.60 -1.55 63 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 10.24 -0.60 34 0 4 0
29JUN27 255.00 P 0.00 0.00 0.00 11.56 -0.29 35 0 45 0
29JUN27 260.00 P 14.39 14.39 14.39 13.46 -0.35 35 15 65 +6
29JUN27 265.00 P 0.00 0.00 0.00 14.72 -0.35 34 0 16 0
29JUN27 270.00 P 0.00 0.00 0.00 16.87 -0.37 35 0 141 0
29JUN27 275.00 P 0.00 0.00 0.00 18.76 -0.42 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 20.85 -0.42 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 22.95 -0.33 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 25.13 -0.25 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 27.63 +0.02 35 0 133 0
29JUN27 300.00 P 30.67 30.67 30.67 30.13 -0.12 35 42 3,955 +42
29JUN27 310.00 P 0.00 0.00 0.00 34.77 -0.26 35 0 95 0
29JUN27 320.00 P 0.00 0.00 0.00 41.29 +0.70 36 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 46.92 +0.23 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 53.25 +0.06 35 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 60.15 -0.77 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 67.40 -0.82 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 74.94 -0.88 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 82.74 -0.97 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 90.83 -1.04 35 0 72 0
29JUN27 400.00 P 100.24 100.24 100.24 99.49 -0.75 36 4 35 0
29JUN27 410.00 P 0.00 0.00 0.00 108.00 -0.92 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 116.75 -0.95 35 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 125.85 -0.94 36 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 134.81 -1.21 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 144.21 -1.37 35 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 153.93 -1.24 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 163.92 -1.24 37 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 173.92 -1.24 39 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 14.02 -0.67 35 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 15.72 -0.69 35 0 10 0
29SEP27 260.00 P 0.00 0.00 0.00 17.44 -0.70 35 0 45 0
29SEP27 265.00 P 0.00 0.00 0.00 19.17 -0.71 35 0 19 0
29SEP27 270.00 P 0.00 0.00 0.00 21.09 -0.72 35 0 32 0
29SEP27 275.00 P 0.00 0.00 0.00 23.19 -0.52 35 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 25.31 -0.81 35 0 110 0
29SEP27 285.00 P 0.00 0.00 0.00 27.44 -0.24 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 29.59 -0.82 35 0 188 0
29SEP27 295.00 P 0.00 0.00 0.00 32.30 -0.41 35 0 135 0
29SEP27 300.00 P 0.00 0.00 0.00 34.89 -0.90 35 0 415 0
29SEP27 310.00 P 0.00 0.00 0.00 39.30 -1.26 35 0 152 0
29SEP27 320.00 P 0.00 0.00 0.00 44.94 -1.22 35 0 32 0
29SEP27 330.00 P 0.00 0.00 0.00 51.14 -0.08 35 0 46 0
29SEP27 340.00 P 0.00 0.00 0.00 57.52 -0.31 35 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 64.43 -0.52 35 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 71.72 -0.30 35 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 78.78 -0.64 35 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 86.34 -0.64 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 94.14 -0.74 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 102.43 -0.60 35 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 110.46 -0.89 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 118.92 -0.81 35 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 127.59 -0.96 35 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 136.69 -0.82 35 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 145.54 -1.06 35 0 5 0
TOTAL PUT 1,594 64,705 +441
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$ 67.200
16OCT26 48.50 C 0.00 0.00 0.00 18.71 - 140 0 0 -
16OCT26 49.00 C 0.00 0.00 0.00 18.21 -0.20 135 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 17.71 -0.20 130 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 17.21 -0.20 126 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 16.21 -0.20 116 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 15.21 -0.20 107 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 14.21 -0.20 97 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 13.21 -0.20 88 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 12.21 -0.20 78 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 11.21 -0.21 65 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 10.21 -0.21 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 9.21 -0.21 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 8.21 -0.21 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 7.21 -0.23 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 6.22 -0.24 56 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 5.25 -0.26 59 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 4.30 -0.30 59 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 3.30 -0.45 47 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 2.60 -0.28 60 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 1.87 -0.34 59 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 1.27 -0.37 58 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.80 -0.37 57 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.49 -0.32 58 0 18 0
16OCT26 70.00 C 0.00 0.00 0.00 0.29 -0.24 59 0 7 0
16OCT26 71.00 C 0.00 0.00 0.00 0.16 -0.18 59 0 30 0
16OCT26 72.00 C 0.00 0.00 0.00 0.08 -0.14 59 0 30 0
16OCT26 73.00 C 0.00 0.00 0.00 0.04 -0.09 60 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.02 -0.06 61 0 75 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 20 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 30 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 18.74 - 65 0 0 -
23OCT26 49.00 C 0.00 0.00 0.00 18.24 -0.20 62 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 17.74 -0.20 57 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 17.24 -0.20 49 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 16.24 -0.21 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 15.24 -0.21 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 14.24 -0.21 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 13.25 -0.21 53 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 12.25 -0.22 48 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 11.26 -0.22 49 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 10.28 -0.23 50 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 9.31 -0.24 51 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 8.35 -0.25 50 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 7.42 -0.27 50 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 6.52 -0.28 50 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 5.67 -0.29 51 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 4.86 -0.30 51 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 3.98 -0.44 47 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 3.41 -0.22 50 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 2.80 -0.23 50 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 2.24 -0.26 50 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 1.77 -0.27 50 0 0 0
23OCT26 69.00 C 1.63 1.63 1.63 1.37 -0.27 49 15 15 +15
23OCT26 70.00 C 0.00 0.00 0.00 1.05 -0.25 50 0 10 0
23OCT26 71.00 C 0.00 0.00 0.00 0.80 -0.21 50 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.61 -0.17 50 0 6 0
23OCT26 73.00 C 0.00 0.00 0.00 0.46 -0.14 51 0 30 0
23OCT26 74.00 C 0.00 0.00 0.00 0.33 -0.12 51 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.23 -0.12 51 0 15 0
23OCT26 76.00 C 0.00 0.00 0.00 0.16 -0.10 51 0 15 0
23OCT26 77.00 C 0.00 0.00 0.00 0.11 -0.08 51 0 21 0
23OCT26 78.00 C 0.00 0.00 0.00 0.08 -0.05 51 0 7 0
23OCT26 79.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.26 -0.21 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.27 -0.20 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.27 -0.21 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.79 -0.21 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.33 -0.22 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.95 -0.24 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 7.71 -0.26 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.69 -0.29 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 4.00 -0.21 50 0 0 0
29OCT26 67.50 C 3.03 3.03 3.03 2.59 -0.23 49 15 22 +15
29OCT26 70.00 C 1.90 1.90 1.90 1.65 -0.18 50 82 247 +82
29OCT26 72.50 C 0.00 0.00 0.00 0.96 -0.16 50 0 232 0
29OCT26 75.00 C 0.00 0.00 0.00 0.55 -0.11 50 0 623 0
29OCT26 77.50 C 0.41 0.41 0.41 0.29 -0.09 50 47 167 +30
29OCT26 80.00 C 0.00 0.00 0.00 0.14 -0.07 50 0 386 0
29OCT26 82.50 C 0.00 0.00 0.00 0.07 -0.04 50 0 154 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 320 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 211 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 520 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.52 -0.25 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.57 -0.25 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.63 -0.26 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.35 -0.29 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.18 -0.31 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.16 -0.34 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.31 -0.36 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 7.65 -0.38 53 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.19 -0.19 53 0 15 0
27NOV26 67.50 C 5.32 5.35 4.77 4.80 -0.36 51 75 105 +75
27NOV26 70.00 C 4.22 4.37 4.16 3.79 -0.36 52 90 126 +72
27NOV26 72.50 C 0.00 0.00 0.00 2.96 -0.30 52 0 184 0
27NOV26 75.00 C 0.00 0.00 0.00 2.33 -0.21 53 0 16 0
27NOV26 77.50 C 0.00 0.00 0.00 1.80 -0.16 54 0 35 0
27NOV26 80.00 C 1.45 1.50 1.41 1.35 -0.15 53 20 249 +20
27NOV26 82.50 C 0.00 0.00 0.00 1.00 -0.16 53 0 32 0
27NOV26 85.00 C 0.95 0.97 0.95 0.73 -0.12 53 60 269 +60
27NOV26 87.50 C 0.00 0.00 0.00 0.53 -0.15 53 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 0.37 -0.13 53 0 100 0
27NOV26 92.50 C 0.00 0.00 0.00 0.27 -0.10 53 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 0.19 -0.08 53 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.13 -0.06 53 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 25 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 -0.04 52 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 20.12 -0.22 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.22 -0.25 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.35 -0.27 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.28 -0.27 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.33 -0.29 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.53 -0.29 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.87 -0.08 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.24 -0.19 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.88 -0.18 53 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 6.70 -0.19 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.69 -0.17 54 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 4.74 -0.22 54 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 3.95 -0.22 54 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 3.31 -0.23 54 0 49 0
30DEC26 80.00 C 0.00 0.00 0.00 2.79 -0.15 54 0 42 0
30DEC26 82.50 C 2.56 2.56 2.56 2.36 -0.14 55 17 464 -17
30DEC26 85.00 C 0.00 0.00 0.00 1.93 -0.12 55 0 414 0
30DEC26 87.50 C 0.00 0.00 0.00 1.54 -0.17 54 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 1.25 -0.15 54 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 1.02 -0.13 54 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 0.82 -0.12 54 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 0.67 -0.09 54 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.54 -0.08 54 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 0.43 -0.07 54 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 -0.07 55 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.28 -0.05 55 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 0.23 -0.05 55 0 54 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 -0.04 55 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 -0.03 54 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 20.71 -0.24 56 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 19.89 -0.24 56 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 19.08 +0.06 56 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 17.15 -0.25 56 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 14.91 -0.44 51 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 13.65 -0.25 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.10 -0.25 56 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.54 -0.19 55 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.24 -0.10 55 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.10 -0.10 55 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 7.08 -0.10 55 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 6.16 -0.17 55 0 0 0
28JAN27 75.00 C 5.55 5.55 5.55 5.32 -0.13 55 15 30 +15
28JAN27 77.50 C 0.00 0.00 0.00 4.60 -0.13 55 0 15 0
28JAN27 80.00 C 0.00 0.00 0.00 3.96 -0.13 55 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 3.42 -0.12 55 0 15 0
28JAN27 85.00 C 0.00 0.00 0.00 2.99 -0.18 56 0 15 0
28JAN27 87.50 C 0.00 0.00 0.00 2.63 -0.09 56 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 2.18 -0.14 56 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 1.86 -0.13 56 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 1.59 -0.11 56 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 1.35 -0.11 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.22 -0.25 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.48 +0.09 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.77 -0.25 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.05 -0.26 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.44 -0.26 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.61 -0.58 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.18 -0.61 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.23 -0.26 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.93 -0.24 58 0 0 0
30MAR27 67.50 C 11.18 11.18 11.18 10.83 -0.17 58 15 15 +15
30MAR27 70.00 C 0.00 0.00 0.00 9.86 +0.01 58 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 8.94 -0.24 58 0 90 0
30MAR27 75.00 C 0.00 0.00 0.00 8.10 -0.24 58 0 90 0
30MAR27 77.50 C 0.00 0.00 0.00 7.32 -0.24 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 6.61 -0.10 58 0 639 0
30MAR27 82.50 C 0.00 0.00 0.00 5.97 -0.24 58 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 5.44 -0.20 59 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 4.88 -0.14 59 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 4.42 -0.20 59 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 3.95 -0.18 58 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 3.66 -0.18 59 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 3.20 -0.16 58 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 2.88 -0.15 58 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.60 -0.13 59 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.34 -0.13 59 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 2.10 -0.12 58 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 1.89 -0.12 58 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 1.75 -0.06 59 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 1.53 -0.10 58 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 1.38 -0.09 58 0 255 0
29JUN27 48.00 C 0.00 0.00 0.00 24.32 -0.05 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.67 -0.04 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.89 -0.18 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.51 -0.02 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.89 -0.19 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.48 -0.35 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.17 -0.43 59 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.26 +0.04 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.14 +0.04 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.10 +0.06 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.12 +0.06 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.21 +0.07 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.24 +0.22 60 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 10.58 +0.09 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.14 +0.39 62 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 9.16 +0.10 61 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 8.42 0.00 60 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 7.90 -0.16 60 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 7.44 -0.05 61 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 6.97 +0.01 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.39 +0.11 61 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 6.12 +0.28 61 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 5.53 +0.10 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 5.31 +0.26 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 4.80 +0.11 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.60 +0.10 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.16 -0.03 60 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 3.88 -0.01 60 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 3.62 +0.10 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 3.47 +0.19 61 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 26.22 -0.45 62 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.63 -0.21 62 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.05 -0.21 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.65 -0.39 62 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.20 -0.48 61 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.08 -0.42 62 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.90 -0.21 62 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.77 -0.05 62 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.65 -0.16 61 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 16.66 -0.17 61 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.74 -0.16 61 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.88 -0.15 61 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.07 -0.11 62 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 13.37 -0.10 62 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 12.67 -0.10 62 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 12.00 -0.19 62 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 11.38 -0.05 62 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 10.81 0.00 62 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 10.25 -0.26 62 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 9.49 -0.45 62 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 9.22 +0.08 63 0 5 0
29SEP27 97.50 C 0.00 0.00 0.00 8.75 -0.16 63 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 8.28 -0.15 63 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 7.84 -0.15 63 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 7.21 -0.14 62 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 7.03 -0.14 62 0 2 0
TOTAL CALL 451 27,584 +382
16OCT26 48.50 P 0.00 0.00 0.00 0.01 - 169 0 0 -
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.04 -0.06 60 0 55 0
16OCT26 63.00 P 0.00 0.00 0.00 0.09 -0.10 59 0 15 0
16OCT26 64.00 P 0.33 0.33 0.33 0.20 -0.14 60 15 55 +15
16OCT26 65.00 P 0.00 0.00 0.00 0.38 -0.19 59 0 76 0
16OCT26 66.00 P 0.00 0.00 0.00 0.67 -0.21 60 0 30 0
16OCT26 67.00 P 0.00 0.00 0.00 1.08 -0.23 59 0 44 0
16OCT26 68.00 P 0.00 0.00 0.00 1.61 -0.23 58 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 2.30 -0.19 59 0 1 0
16OCT26 70.00 P 0.00 0.00 0.00 3.17 -0.06 66 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 3.94 +0.01 58 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 4.87 +0.07 59 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 5.83 +0.12 59 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 6.81 +0.15 59 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 7.80 +0.17 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 8.80 +0.19 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 9.80 +0.20 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 10.80 +0.20 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 11.80 +0.20 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 12.80 +0.20 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 13.80 +0.20 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 14.80 +0.20 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 15.80 +0.20 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 16.80 +0.20 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 17.80 +0.20 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 18.80 +0.20 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 19.80 +0.20 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 20.80 +0.20 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 21.80 +0.20 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 22.80 +0.20 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 23.80 +0.20 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 24.80 +0.20 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 25.80 +0.20 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 26.80 +0.20 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 27.80 +0.20 0 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.18 -0.06 51 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.28 -0.08 51 0 15 0
23OCT26 62.00 P 0.00 0.00 0.00 0.43 -0.09 51 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.62 -0.11 51 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.88 -0.11 51 0 1 0
23OCT26 65.00 P 0.00 0.00 0.00 1.21 -0.11 52 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 1.60 -0.12 52 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 2.05 -0.14 51 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 2.58 -0.15 51 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 3.18 -0.15 51 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 3.85 -0.15 51 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 4.57 -0.02 50 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 5.36 +0.01 50 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 6.20 +0.04 51 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 7.07 +0.06 50 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 7.98 +0.09 50 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 8.92 +0.12 51 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 9.87 +0.13 50 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 10.84 +0.15 50 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 11.82 +0.17 51 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 12.81 +0.18 51 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 13.80 +0.19 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 14.80 +0.20 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 15.80 +0.20 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 16.80 +0.20 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 17.80 +0.20 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 18.80 +0.20 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 19.80 +0.20 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 20.80 +0.20 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 21.80 +0.20 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 22.80 +0.20 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 23.80 +0.20 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 24.80 +0.20 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.18 -0.03 50 0 126 0
29OCT26 60.00 P 0.47 0.47 0.47 0.44 -0.06 50 1 342 +1
29OCT26 62.50 P 0.00 0.00 0.00 0.94 -0.08 51 0 435 0
29OCT26 65.00 P 0.00 0.00 0.00 1.76 -0.09 51 0 388 0
29OCT26 67.50 P 0.00 0.00 0.00 2.91 -0.10 51 0 50 0
29OCT26 70.00 P 4.01 4.01 4.01 4.36 -0.04 50 20 178 +20
29OCT26 72.50 P 0.00 0.00 0.00 6.19 -0.17 50 0 205 0
29OCT26 75.00 P 0.00 0.00 0.00 8.26 +0.07 50 0 94 0
29OCT26 77.50 P 0.00 0.00 0.00 10.51 +0.11 50 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 12.91 +0.12 52 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 15.73 +0.37 76 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 18.25 +0.43 85 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 20.72 +0.44 91 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 22.80 +0.20 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 25.30 +0.20 0 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 27.80 +0.20 0 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 30.30 +0.20 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 32.80 +0.20 0 0 0 -4
29OCT26 102.50 P 0.00 0.00 0.00 35.30 +0.20 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 37.80 +0.20 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 40.30 +0.20 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.80 +0.20 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 45.30 +0.20 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.80 +0.20 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 50.30 +0.20 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.14 -0.04 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.19 -0.04 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.24 -0.06 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.46 -0.09 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.79 -0.11 53 0 41 0
27NOV26 57.50 P 1.39 1.39 1.34 1.27 -0.14 53 47 292 +47
27NOV26 60.00 P 0.00 0.00 0.00 1.93 -0.16 54 0 441 0
27NOV26 62.50 P 0.00 0.00 0.00 2.79 -0.18 54 0 616 0
27NOV26 65.00 P 0.00 0.00 0.00 3.86 -0.18 54 0 384 0
27NOV26 67.50 P 4.82 4.82 4.82 5.15 -0.17 55 15 230 0
27NOV26 70.00 P 0.00 0.00 0.00 6.63 -0.09 55 0 375 0
27NOV26 72.50 P 0.00 0.00 0.00 8.07 -0.13 53 0 286 0
27NOV26 75.00 P 0.00 0.00 0.00 10.15 +0.40 56 0 265 0
27NOV26 77.50 P 0.00 0.00 0.00 11.81 -0.07 53 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 13.88 -0.03 53 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 16.04 +0.01 53 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 18.29 +0.05 53 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 20.72 +0.18 56 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 22.98 +0.10 53 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 25.39 +0.13 53 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 27.84 +0.15 53 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 30.31 +0.17 53 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 32.80 +0.19 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 35.30 +0.20 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 37.80 +0.20 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 40.30 +0.20 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 42.80 +0.20 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 45.30 +0.20 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 47.80 +0.20 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 50.30 +0.20 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.59 -0.05 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.70 -0.05 55 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.84 -0.06 55 0 81 0
30DEC26 52.50 P 0.00 0.00 0.00 1.26 -0.08 55 0 120 0
30DEC26 55.00 P 0.00 0.00 0.00 1.81 -0.09 55 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 2.51 -0.09 55 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 3.32 -0.16 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.30 -0.18 55 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 5.45 -0.19 55 0 532 0
30DEC26 67.50 P 6.65 6.79 6.65 6.77 -0.19 55 30 99 0
30DEC26 70.00 P 0.00 0.00 0.00 8.22 -0.20 55 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 10.01 +0.52 57 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 11.75 +0.31 57 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 13.22 -0.04 54 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 15.61 +0.21 59 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 17.66 +0.46 59 0 360 0
30DEC26 85.00 P 0.00 0.00 0.00 19.70 +0.47 59 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 21.86 +0.50 60 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 24.08 +0.50 60 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 26.31 +0.48 60 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 28.24 +0.10 54 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 30.89 +0.41 60 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 33.00 +0.14 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.42 +0.15 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.37 +0.67 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.33 +0.18 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.81 +0.19 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.30 +0.20 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.80 +0.20 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.61 +0.51 75 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 1.07 -0.04 56 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 1.27 0.00 56 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.46 -0.04 56 0 83 0
28JAN27 52.50 P 0.00 0.00 0.00 2.02 -0.04 56 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 2.72 -0.05 56 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 3.51 -0.09 56 0 75 0
28JAN27 60.00 P 0.00 0.00 0.00 4.42 -0.05 56 0 15 0
28JAN27 62.50 P 0.00 0.00 0.00 5.48 -0.16 56 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 6.70 -0.16 56 0 30 0
28JAN27 67.50 P 0.00 0.00 0.00 8.04 -0.15 56 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 9.50 -0.18 56 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 11.09 +0.14 57 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 12.60 -0.01 56 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 14.37 -0.05 56 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 16.21 -0.09 56 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 18.16 +0.03 56 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 20.16 -0.10 56 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 22.39 +0.20 57 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 24.37 +0.06 56 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 26.77 +0.06 58 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 28.81 +0.10 56 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 31.08 +0.12 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 2.40 -0.04 59 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.65 -0.05 59 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 2.95 -0.05 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 3.70 -0.06 59 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 4.57 -0.10 59 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 5.50 -0.13 59 0 45 0
30MAR27 60.00 P 0.00 0.00 0.00 6.55 -0.11 59 0 61 0
30MAR27 62.50 P 0.00 0.00 0.00 7.72 -0.16 59 0 40 0
30MAR27 65.00 P 0.00 0.00 0.00 9.01 -0.16 59 0 173 0
30MAR27 67.50 P 0.00 0.00 0.00 10.39 -0.12 59 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 11.87 -0.11 59 0 135 0
30MAR27 72.50 P 0.00 0.00 0.00 13.37 -0.06 59 0 95 0
30MAR27 75.00 P 0.00 0.00 0.00 14.98 0.00 58 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 16.80 +0.09 59 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 18.45 0.00 58 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 20.31 0.00 58 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 22.18 -0.14 58 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 24.17 +0.02 58 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 26.19 +0.03 58 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 28.22 +0.03 58 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 30.36 +0.06 58 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 32.51 +0.06 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.67 +0.06 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 36.91 +0.08 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 39.16 +0.08 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.43 +0.09 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 43.74 +0.11 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 46.08 +0.12 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 48.43 +0.12 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 51.09 +0.43 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.08 +0.15 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.47 +0.10 61 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.85 +0.15 61 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 5.74 +0.06 61 0 115 0
29JUN27 55.00 P 0.00 0.00 0.00 6.72 +0.05 61 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 7.82 -0.02 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.98 -0.04 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.23 -0.10 60 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 11.54 -0.18 60 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 12.98 -0.14 60 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 14.59 -0.07 61 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 16.14 +0.01 61 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 17.69 +0.29 61 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 19.56 +0.07 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.14 +0.30 61 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 23.14 +0.56 62 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 24.77 +0.30 60 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 26.90 +0.54 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.57 +0.31 60 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 30.92 +0.13 62 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 32.90 +0.63 62 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.63 +0.31 61 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 36.69 +0.32 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 39.12 +0.09 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 40.97 +0.31 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 43.14 +0.30 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 45.32 +0.30 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 47.52 +0.29 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 50.21 +0.71 63 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 52.07 +0.29 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.81 0.00 63 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.19 -0.03 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.57 -0.04 62 0 25 0
29SEP27 52.50 P 0.00 0.00 0.00 7.58 -0.05 62 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 8.75 -0.05 62 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 9.88 -0.07 62 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 11.14 -0.04 62 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.44 -0.05 62 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.91 +0.03 62 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.29 -0.07 62 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.82 -0.08 62 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.40 -0.22 62 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.06 -0.02 62 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.61 +0.03 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.53 +0.05 62 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.12 +0.02 62 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 27.27 +0.13 63 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 29.07 +0.04 63 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.69 +0.05 62 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.93 +0.36 63 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.91 +0.41 63 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.92 +0.46 63 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.94 +0.10 63 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 41.14 +0.55 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 43.18 +0.52 63 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 44.81 -0.28 62 0 0 0
TOTAL PUT 128 27,417 +79
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$ 172.000
16OCT26 139.00 C 0.00 0.00 0.00 33.03 - 98 0 0 -
16OCT26 140.00 C 0.00 0.00 0.00 32.03 -0.82 94 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 31.03 -0.83 91 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 30.03 -0.83 88 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 29.03 -0.84 84 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 28.03 -0.85 81 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 27.04 -0.86 88 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 26.04 -0.87 84 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 25.05 -0.88 86 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 24.05 -0.91 83 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 23.06 -0.93 83 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 22.08 -0.95 85 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 19.63 -1.02 84 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 17.23 -1.11 84 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 14.90 -1.22 84 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 12.66 -1.34 84 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 10.26 -1.89 74 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 8.37 -1.48 78 0 25 0
16OCT26 167.50 C 0.00 0.00 0.00 6.68 -1.54 80 0 6 0
16OCT26 170.00 C 0.00 0.00 0.00 5.20 -1.55 81 0 14 0
16OCT26 172.50 C 6.04 6.28 6.04 4.00 -1.47 83 25 25 +25
16OCT26 175.00 C 0.00 0.00 0.00 2.92 -1.44 82 0 19 0
16OCT26 177.50 C 2.10 2.10 2.10 2.10 -1.32 83 20 61 +18
16OCT26 180.00 C 1.49 1.49 1.49 1.51 -1.12 84 17 52 +11
16OCT26 182.50 C 2.88 2.88 2.88 1.04 -0.96 84 1 16 +1
16OCT26 185.00 C 0.00 0.00 0.00 0.70 -0.79 85 0 0 0
16OCT26 187.50 C 1.10 1.20 1.10 0.45 -0.65 85 25 38 +21
16OCT26 190.00 C 0.88 0.88 0.88 0.28 -0.56 85 1 12 0
16OCT26 192.50 C 0.00 0.00 0.00 0.17 -0.43 85 0 18 0
16OCT26 195.00 C 0.49 0.49 0.49 0.10 -0.32 85 15 22 -15
16OCT26 197.50 C 0.00 0.00 0.00 0.06 -0.23 85 0 60 0
16OCT26 200.00 C 0.00 0.00 0.00 0.04 -0.16 87 0 35 0
16OCT26 202.50 C 0.00 0.00 0.00 0.02 -0.11 86 0 16 0
16OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.08 85 0 15 0
16OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.05 90 0 20 0
16OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.03 95 0 1 0
16OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.02 101 0 3 0
16OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.01 106 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 125 0 22 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 33.30 - 71 0 0 -
23OCT26 140.00 C 0.00 0.00 0.00 32.33 -0.91 71 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 31.37 -0.92 71 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 30.42 -0.92 71 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 29.47 -0.94 71 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 28.53 -0.95 71 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 27.60 -0.96 71 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 26.67 -0.97 71 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 25.76 -0.98 71 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 24.85 -1.00 71 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 23.96 -1.00 71 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 23.07 -1.02 71 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 20.91 -1.06 71 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 18.84 -1.08 71 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 16.87 -1.10 71 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 15.00 -1.12 71 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 13.25 -1.13 71 0 15 0
23OCT26 165.00 C 12.92 12.92 12.92 11.28 -1.09 67 8 23 +8
23OCT26 167.50 C 13.00 13.00 9.67 9.82 -1.09 68 22 9 -6
23OCT26 170.00 C 8.28 8.28 8.28 8.49 -1.07 68 22 22 +22
23OCT26 172.50 C 0.00 0.00 0.00 7.29 -1.04 69 0 0 0
23OCT26 175.00 C 9.86 9.86 5.60 6.21 -1.00 69 41 26 +22
23OCT26 177.50 C 7.56 9.00 7.56 5.26 -0.95 69 4 2 +2
23OCT26 180.00 C 0.00 0.00 0.00 4.41 -0.90 70 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 3.68 -0.84 70 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 3.05 -0.77 70 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 2.50 -0.71 70 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 2.06 -0.62 70 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 1.71 -0.54 71 0 15 0
23OCT26 195.00 C 0.00 0.00 0.00 1.41 -0.48 71 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 1.13 -0.47 71 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.90 -0.41 72 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.71 -0.36 71 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.55 -0.31 71 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.43 -0.26 71 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.33 -0.23 71 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.26 -0.18 71 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.20 -0.15 71 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.15 -0.13 71 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.11 -0.11 71 0 0 0
23OCT26 222.50 C 0.00 0.00 0.00 0.08 -0.09 71 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.06 -0.07 71 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.05 -0.05 72 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.03 -0.05 70 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 24.23 - 70 0 0 -
29OCT26 152.50 C 0.00 0.00 0.00 22.23 -1.14 70 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 20.32 -1.16 70 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 18.50 -1.18 70 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 16.77 -1.19 70 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 15.15 -1.19 70 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 13.62 -1.19 70 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 12.05 -1.33 69 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 10.67 -1.06 68 0 33 0
29OCT26 172.50 C 0.00 0.00 0.00 9.37 -1.11 68 0 0 0
29OCT26 175.00 C 9.43 9.43 9.43 8.29 -1.08 68 3 18 +3
29OCT26 177.50 C 0.00 0.00 0.00 7.30 -1.05 68 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 6.40 -1.01 68 0 32 0
29OCT26 182.50 C 0.00 0.00 0.00 5.60 -0.96 69 0 44 0
29OCT26 185.00 C 0.00 0.00 0.00 4.94 -0.84 69 0 90 0
29OCT26 187.50 C 7.10 7.10 7.10 4.30 -0.78 70 1 47 0
29OCT26 190.00 C 0.00 0.00 0.00 3.74 -0.71 70 0 110 0
29OCT26 192.50 C 0.00 0.00 0.00 3.23 -0.73 70 0 137 0
29OCT26 195.00 C 0.00 0.00 0.00 2.82 -0.69 70 0 140 0
29OCT26 197.50 C 0.00 0.00 0.00 2.39 -0.70 70 0 120 0
29OCT26 200.00 C 3.59 3.59 2.80 2.07 -0.63 71 9 117 0
29OCT26 205.00 C 2.01 2.01 2.01 1.48 -0.53 70 10 84 +10
29OCT26 210.00 C 1.12 1.12 1.12 1.05 -0.42 70 2 91 0
29OCT26 215.00 C 1.34 1.34 1.34 0.73 -0.34 70 15 121 -15
29OCT26 220.00 C 1.38 1.38 1.38 0.50 -0.27 70 3 4,015 +3
29OCT26 225.00 C 0.00 0.00 0.00 0.34 -0.21 70 0 153 0
29OCT26 230.00 C 0.82 0.82 0.70 0.23 -0.16 70 21 489 -21
29OCT26 235.00 C 0.00 0.00 0.00 0.15 -0.12 70 0 35 0
29OCT26 240.00 C 0.00 0.00 0.00 0.10 -0.09 70 0 55 0
29OCT26 245.00 C 0.00 0.00 0.00 0.07 -0.06 71 0 90 0
29OCT26 250.00 C 0.00 0.00 0.00 0.04 -0.05 70 0 77 0
29OCT26 255.00 C 0.00 0.00 0.00 0.03 -0.03 71 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 0.02 -0.02 71 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 5 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 87 0 44 0
27NOV26 150.00 C 0.00 0.00 0.00 28.82 - 67 0 0 -
27NOV26 152.50 C 0.00 0.00 0.00 28.08 -0.88 71 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 26.50 -0.88 71 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 24.24 -0.85 68 0 30 0
27NOV26 160.00 C 0.00 0.00 0.00 23.53 -0.13 71 0 3 0
27NOV26 162.50 C 0.00 0.00 0.00 21.78 -1.21 70 0 17 0
27NOV26 165.00 C 0.00 0.00 0.00 20.18 -1.18 69 0 73 0
27NOV26 167.50 C 0.00 0.00 0.00 18.95 -0.80 69 0 45 0
27NOV26 170.00 C 0.00 0.00 0.00 17.77 -0.79 69 0 45 0
27NOV26 172.50 C 0.00 0.00 0.00 16.65 -0.78 69 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 15.59 -0.76 69 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 14.58 -0.74 70 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 13.62 -0.73 70 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 12.72 -0.70 70 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 11.86 -0.69 70 0 12 0
27NOV26 187.50 C 0.00 0.00 0.00 11.05 -0.67 70 0 35 0
27NOV26 190.00 C 0.00 0.00 0.00 10.29 -0.65 70 0 63 0
27NOV26 192.50 C 0.00 0.00 0.00 9.58 -0.64 70 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 8.92 -0.73 70 0 59 0
27NOV26 197.50 C 0.00 0.00 0.00 8.27 -0.77 70 0 65 0
27NOV26 200.00 C 0.00 0.00 0.00 7.68 -0.79 70 0 25 0
27NOV26 205.00 C 0.00 0.00 0.00 6.70 -0.73 71 0 32 0
27NOV26 210.00 C 5.60 5.60 5.60 5.84 -0.61 71 3 118 0
27NOV26 215.00 C 0.00 0.00 0.00 5.10 -0.51 72 0 30 0
27NOV26 220.00 C 0.00 0.00 0.00 4.38 -0.43 72 0 146 0
27NOV26 225.00 C 0.00 0.00 0.00 3.73 -0.39 72 0 47 0
27NOV26 230.00 C 0.00 0.00 0.00 3.17 -0.35 72 0 77 0
27NOV26 235.00 C 0.00 0.00 0.00 2.68 -0.32 72 0 74 0
27NOV26 240.00 C 0.00 0.00 0.00 2.27 -0.28 72 0 80 0
27NOV26 245.00 C 0.00 0.00 0.00 1.92 -0.25 72 0 43 0
27NOV26 250.00 C 0.00 0.00 0.00 1.62 -0.22 72 0 77 0
27NOV26 255.00 C 0.00 0.00 0.00 1.36 -0.20 72 0 43 0
27NOV26 260.00 C 0.00 0.00 0.00 1.14 -0.18 72 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.96 -0.16 72 0 40 0
27NOV26 270.00 C 0.00 0.00 0.00 0.81 -0.13 72 0 38 0
27NOV26 275.00 C 0.00 0.00 0.00 0.67 -0.12 72 0 11 0
27NOV26 280.00 C 0.00 0.00 0.00 0.55 -0.12 71 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.46 -0.09 71 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.38 -0.08 71 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.32 -0.07 71 0 55 0
27NOV26 300.00 C 0.00 0.00 0.00 0.27 -0.05 72 0 174 0
30DEC26 150.00 C 0.00 0.00 0.00 33.92 - 69 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 32.42 -1.01 69 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 30.97 -1.01 69 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 29.57 -1.01 69 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.22 -1.00 69 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.92 -0.99 69 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.66 -0.99 69 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.45 -0.98 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.59 -0.96 67 0 16 0
30DEC26 172.50 C 0.00 0.00 0.00 21.51 -0.93 67 0 14 0
30DEC26 175.00 C 0.00 0.00 0.00 20.46 -0.92 67 0 14 0
30DEC26 177.50 C 0.00 0.00 0.00 19.46 -0.91 67 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 18.51 -0.89 67 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 17.59 -0.88 67 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 16.71 -0.95 68 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 15.87 -0.86 68 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 15.06 -0.85 68 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 14.74 -0.82 69 0 33 0
30DEC26 195.00 C 0.00 0.00 0.00 13.98 -1.28 69 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 13.01 -1.49 68 0 64 0
30DEC26 200.00 C 0.00 0.00 0.00 12.57 -1.20 69 0 44 0
30DEC26 205.00 C 0.00 0.00 0.00 11.29 -1.13 69 0 31 0
30DEC26 210.00 C 0.00 0.00 0.00 10.12 -1.06 69 0 115 0
30DEC26 215.00 C 0.00 0.00 0.00 9.07 -0.99 69 0 223 0
30DEC26 220.00 C 0.00 0.00 0.00 8.12 -0.92 69 0 36 0
30DEC26 225.00 C 0.00 0.00 0.00 7.26 -0.86 69 0 45 0
30DEC26 230.00 C 0.00 0.00 0.00 6.48 -0.59 69 0 54 0
30DEC26 235.00 C 0.00 0.00 0.00 5.79 -0.55 69 0 75 0
30DEC26 240.00 C 0.00 0.00 0.00 5.16 -0.52 69 0 44 0
30DEC26 245.00 C 0.00 0.00 0.00 4.60 -0.49 69 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 4.10 -0.45 69 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 3.65 -0.42 69 0 48 0
30DEC26 260.00 C 4.07 4.07 4.07 3.25 -0.39 69 6 135 0
30DEC26 265.00 C 0.00 0.00 0.00 2.89 -0.36 69 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 2.57 -0.34 69 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 2.28 -0.32 69 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.03 -0.29 69 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.80 -0.27 69 0 3 0
30DEC26 290.00 C 0.00 0.00 0.00 1.60 -0.25 69 0 45 0
30DEC26 295.00 C 0.00 0.00 0.00 1.42 -0.23 69 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 1.26 -0.21 69 0 62 0
28JAN27 150.00 C 0.00 0.00 0.00 37.71 - 70 0 0 -
28JAN27 152.50 C 0.00 0.00 0.00 36.30 -0.87 70 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 34.94 -0.86 70 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 33.62 -0.85 70 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 31.37 -1.81 68 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 30.16 -1.77 68 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 29.00 -0.80 68 0 15 0
28JAN27 167.50 C 0.00 0.00 0.00 27.87 -1.02 68 0 15 0
28JAN27 170.00 C 0.00 0.00 0.00 26.78 -0.79 68 0 26 0
28JAN27 172.50 C 0.00 0.00 0.00 25.73 -0.78 68 0 13 0
28JAN27 175.00 C 0.00 0.00 0.00 24.71 -0.77 68 0 55 0
28JAN27 177.50 C 0.00 0.00 0.00 23.73 -0.76 68 0 54 0
28JAN27 180.00 C 0.00 0.00 0.00 22.78 -0.75 68 0 22 0
28JAN27 182.50 C 0.00 0.00 0.00 21.86 -0.75 69 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 20.98 -0.73 69 0 39 0
28JAN27 187.50 C 0.00 0.00 0.00 20.13 -0.72 69 0 21 0
28JAN27 190.00 C 0.00 0.00 0.00 19.31 -0.71 69 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 18.52 -0.79 69 0 36 0
28JAN27 195.00 C 0.00 0.00 0.00 17.80 -0.65 69 0 59 0
28JAN27 197.50 C 0.00 0.00 0.00 17.11 -0.60 69 0 60 0
28JAN27 200.00 C 0.00 0.00 0.00 16.41 -0.58 69 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 15.06 -1.07 69 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 13.88 -0.56 69 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 12.83 -0.72 70 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 11.95 -0.59 70 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 10.88 -0.64 70 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 10.05 -0.53 70 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 9.27 -0.45 71 0 8 0
28JAN27 240.00 C 0.00 0.00 0.00 8.60 -0.32 71 0 8 0
28JAN27 245.00 C 0.00 0.00 0.00 7.72 -0.47 70 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 7.07 -0.44 70 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.39 - 72 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 43.11 -0.75 72 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.87 -0.73 72 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.65 -0.73 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.47 -0.72 72 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.32 -0.71 72 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.20 -0.71 72 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.11 -0.70 72 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.99 -0.68 69 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.02 -0.64 69 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.01 +0.33 72 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.07 -0.66 70 0 175 0
30MAR27 180.00 C 0.00 0.00 0.00 30.15 -0.65 70 0 160 0
30MAR27 182.50 C 0.00 0.00 0.00 29.26 -0.64 70 0 18 0
30MAR27 185.00 C 0.00 0.00 0.00 29.25 +0.23 72 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.55 -0.62 70 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 26.73 -0.61 70 0 42 0
30MAR27 192.50 C 0.00 0.00 0.00 25.93 -0.69 70 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 25.16 -0.60 70 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 24.41 -0.78 70 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 23.68 -0.58 70 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 22.29 -0.56 70 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 20.97 -0.55 70 0 54 0
30MAR27 215.00 C 0.00 0.00 0.00 19.73 -1.16 70 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 18.57 -0.60 70 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 17.59 -0.83 71 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 16.48 -0.95 71 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 15.47 -0.96 71 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 14.73 -0.75 71 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 14.12 -0.46 72 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.29 -0.44 72 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 12.51 -0.42 72 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 11.52 -0.70 71 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 11.09 -0.39 72 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.44 -0.37 72 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 9.83 -0.36 72 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 9.25 -0.35 72 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 8.98 -0.34 72 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 8.21 -0.32 72 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 7.73 -0.31 72 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 7.28 -0.30 72 0 40 0
29JUN27 150.00 C 0.00 0.00 0.00 54.66 - 77 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 53.53 +1.08 77 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 52.42 +1.11 77 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 51.34 +1.14 77 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 50.28 +1.16 77 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 49.25 +1.19 77 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 48.24 +1.22 77 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 47.25 +1.25 77 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 46.28 +1.27 77 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 45.33 +1.29 77 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 44.40 +1.30 77 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 43.50 +1.33 77 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 42.61 +1.35 77 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 40.49 +1.32 75 0 30 0
29JUN27 185.00 C 0.00 0.00 0.00 39.67 +1.34 75 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 38.86 +1.35 75 0 27 0
29JUN27 190.00 C 0.00 0.00 0.00 38.07 +1.36 75 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 37.30 +0.60 75 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 36.55 +1.39 75 0 39 0
29JUN27 197.50 C 0.00 0.00 0.00 35.81 +1.40 75 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 35.80 +1.40 77 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 33.70 +1.42 75 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 33.37 +1.50 77 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 32.05 +1.51 77 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 30.79 +1.52 77 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 29.59 +1.53 77 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 27.58 +0.68 76 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 26.51 +1.31 76 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 26.28 +1.55 77 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 25.26 +1.54 77 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 24.30 +1.54 77 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 23.37 +1.53 77 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 22.48 +1.53 77 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 21.63 +1.52 77 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 20.82 +1.51 77 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 20.04 +1.51 77 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 19.29 +1.49 77 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 18.57 +1.48 77 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 17.89 +1.47 77 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 17.23 +1.45 77 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 16.60 +1.44 77 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 60.11 - 75 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 59.04 -0.98 75 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 58.00 -0.97 75 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 56.98 -0.97 75 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 55.97 -0.97 75 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 54.99 -0.97 75 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 54.03 -0.97 75 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 53.08 +0.65 75 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 52.16 +0.63 75 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 51.25 +0.60 75 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 50.36 +0.58 75 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 49.49 +0.55 75 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 47.18 -0.93 73 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 46.37 -0.92 73 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 45.57 -0.92 73 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 44.79 -0.92 73 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 44.03 -0.91 73 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 43.28 -0.91 73 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 43.27 -0.91 74 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 43.12 -0.93 75 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 42.39 -0.93 75 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 40.97 -0.92 75 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 39.61 -0.92 75 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 38.31 -0.90 75 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 37.05 -0.89 75 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 35.84 -0.88 75 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 34.67 -0.88 75 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 32.55 -0.84 73 0 24 0
29SEP27 240.00 C 0.00 0.00 0.00 31.50 -0.83 73 0 19 0
29SEP27 245.00 C 0.00 0.00 0.00 31.44 -0.85 75 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 30.44 -0.84 75 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 29.48 -0.83 75 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 28.55 -0.82 75 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 27.66 -0.81 75 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 26.80 -0.80 75 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 25.97 -0.79 75 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 25.17 -0.78 75 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 24.40 -0.77 75 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 23.66 -0.76 75 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 22.94 -0.75 75 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 22.25 -0.74 75 0 4 0
TOTAL CALL 274 13,656 +89
16OCT26 139.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
16OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 0.01 -0.02 94 0 0 0
16OCT26 143.00 P 0.00 0.00 0.00 0.01 -0.03 91 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 0.01 -0.04 88 0 10 0
16OCT26 145.00 P 0.00 0.00 0.00 0.01 -0.05 85 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.01 -0.07 82 0 15 0
16OCT26 147.00 P 0.00 0.00 0.00 0.02 -0.08 85 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.03 -0.09 86 0 68 0
16OCT26 149.00 P 0.00 0.00 0.00 0.04 -0.12 85 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.05 -0.14 84 0 15 0
16OCT26 152.50 P 0.00 0.00 0.00 0.11 -0.21 85 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.21 -0.31 85 0 16 0
16OCT26 157.50 P 0.00 0.00 0.00 0.38 -0.42 85 0 45 0
16OCT26 160.00 P 0.00 0.00 0.00 0.65 -0.54 85 0 86 0
16OCT26 162.50 P 0.00 0.00 0.00 1.07 -0.64 85 0 30 0
16OCT26 165.00 P 0.00 0.00 0.00 1.65 -0.73 85 0 49 0
16OCT26 167.50 P 0.00 0.00 0.00 2.42 -0.79 86 0 473 0
16OCT26 170.00 P 0.00 0.00 0.00 3.43 -0.80 86 0 56 0
16OCT26 172.50 P 4.00 4.00 4.00 4.62 -0.83 86 3 18 +3
16OCT26 175.00 P 0.00 0.00 0.00 6.17 -0.68 88 0 42 0
16OCT26 177.50 P 0.00 0.00 0.00 7.87 -0.56 89 0 12 0
16OCT26 180.00 P 6.00 8.57 5.30 9.78 -0.40 91 125 144 +117
16OCT26 182.50 P 0.00 0.00 0.00 11.50 -0.35 84 0 5 0
16OCT26 185.00 P 0.00 0.00 0.00 13.65 -0.20 84 0 2 0
16OCT26 187.50 P 0.00 0.00 0.00 15.91 +0.12 84 0 15 0
16OCT26 190.00 P 0.00 0.00 0.00 18.79 +0.82 111 0 31 0
16OCT26 192.50 P 0.00 0.00 0.00 20.64 +0.40 84 0 300 0
16OCT26 195.00 P 0.00 0.00 0.00 23.07 +0.50 83 0 1,433 0
16OCT26 197.50 P 0.00 0.00 0.00 25.54 +0.59 85 0 27 0
16OCT26 200.00 P 0.00 0.00 0.00 28.86 +1.50 152 0 34 0
16OCT26 202.50 P 0.00 0.00 0.00 31.42 +1.63 164 0 48 0
16OCT26 205.00 P 0.00 0.00 0.00 33.99 +1.73 176 0 30 0
16OCT26 207.50 P 0.00 0.00 0.00 35.50 +0.77 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 38.00 +0.79 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 40.50 +0.80 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 43.00 +0.80 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 45.50 +0.80 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 48.00 +0.80 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 50.50 +0.80 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 53.00 +0.80 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 55.50 +0.80 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 58.00 +0.80 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 60.50 +0.80 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 63.00 +0.80 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 65.50 +0.80 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 68.00 +0.80 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 70.50 +0.80 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 73.00 +0.80 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 75.50 +0.80 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 78.00 +0.80 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 80.50 +0.80 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 83.00 +0.80 0 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 0.19 - 71 0 0 -
23OCT26 140.00 P 0.00 0.00 0.00 0.23 -0.09 72 0 2 0
23OCT26 141.00 P 0.00 0.00 0.00 0.27 -0.10 71 0 0 0
23OCT26 142.00 P 0.00 0.00 0.00 0.32 -0.10 71 0 10 0
23OCT26 143.00 P 0.00 0.00 0.00 0.37 -0.12 71 0 0 0
23OCT26 144.00 P 0.00 0.00 0.00 0.42 -0.15 71 0 0 0
23OCT26 145.00 P 0.00 0.00 0.00 0.50 -0.14 71 0 1 0
23OCT26 146.00 P 0.00 0.00 0.00 0.57 -0.16 71 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 0.65 -0.19 71 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 0.76 -0.19 71 0 15 0
23OCT26 149.00 P 0.00 0.00 0.00 0.87 -0.19 72 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.97 -0.22 71 0 1 0
23OCT26 152.50 P 0.00 0.00 0.00 1.34 -0.23 72 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 1.78 -0.28 72 0 4 0
23OCT26 157.50 P 0.00 0.00 0.00 2.30 -0.31 72 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 2.97 -0.31 72 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 3.75 -0.33 72 0 0 0
23OCT26 165.00 P 3.00 4.67 3.00 4.63 -0.32 72 15 15 +15
23OCT26 167.50 P 0.00 0.00 0.00 5.63 -0.36 72 0 1 0
23OCT26 170.00 P 6.76 6.76 6.76 6.76 -0.38 72 11 26 +11
23OCT26 172.50 P 0.00 0.00 0.00 8.12 -0.26 73 0 0 0
23OCT26 175.00 P 9.42 9.42 9.42 9.42 -0.38 72 11 11 +11
23OCT26 177.50 P 0.00 0.00 0.00 11.13 -0.15 74 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 12.78 -0.14 75 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 14.18 -0.21 71 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 16.02 +0.02 71 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 17.95 +0.07 71 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 19.99 +0.17 71 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 22.07 +0.20 71 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 24.26 +0.31 71 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 26.48 +0.35 71 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 28.86 +0.53 73 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 31.42 +0.81 79 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 33.99 +1.09 84 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 35.82 +0.57 71 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 38.22 +0.61 71 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 40.66 +0.64 71 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 43.10 +0.67 71 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 45.57 +0.70 71 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 48.04 +0.73 71 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 50.52 +0.74 71 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 53.01 +0.76 71 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 55.50 +0.77 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 58.00 +0.79 0 0 0 0
29OCT26 150.00 P 1.94 2.47 1.94 2.09 - 71 76 76 -
29OCT26 152.50 P 0.00 0.00 0.00 2.61 -0.32 71 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 3.22 -0.36 71 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 3.90 -0.36 71 0 8 0
29OCT26 160.00 P 0.00 0.00 0.00 4.72 -0.39 71 0 4 0
29OCT26 162.50 P 0.00 0.00 0.00 5.58 -0.39 71 0 0 0
29OCT26 165.00 P 6.45 7.32 6.45 6.62 -0.39 71 14 16 +13
29OCT26 167.50 P 7.99 8.07 7.99 7.70 -0.37 72 7 23 +7
29OCT26 170.00 P 7.40 9.45 7.40 8.95 -0.15 72 4 111 0
29OCT26 172.50 P 0.00 0.00 0.00 10.24 -0.33 72 0 22 0
29OCT26 175.00 P 10.83 12.45 10.83 11.62 -0.30 72 545 467 +355
29OCT26 177.50 P 0.00 0.00 0.00 13.11 -0.25 72 0 71 0
29OCT26 180.00 P 0.00 0.00 0.00 14.84 +0.04 73 0 322 0
29OCT26 182.50 P 0.00 0.00 0.00 16.04 -0.19 70 0 119 0
29OCT26 185.00 P 18.60 18.60 18.60 17.82 -0.12 70 50 130 -14
29OCT26 187.50 P 0.00 0.00 0.00 19.62 -0.10 70 0 25 0
29OCT26 190.00 P 0.00 0.00 0.00 21.56 +0.01 70 0 96 0
29OCT26 192.50 P 0.00 0.00 0.00 23.50 0.00 70 0 80 0
29OCT26 195.00 P 0.00 0.00 0.00 25.57 +0.12 70 0 226 0
29OCT26 197.50 P 0.00 0.00 0.00 28.33 +0.15 77 0 94 0
29OCT26 200.00 P 0.00 0.00 0.00 30.64 +0.15 79 0 526 0
29OCT26 205.00 P 0.00 0.00 0.00 35.08 +0.13 81 0 169 0
29OCT26 210.00 P 0.00 0.00 0.00 39.98 +1.10 87 0 157 0
29OCT26 215.00 P 0.00 0.00 0.00 44.78 +0.49 91 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 49.77 +1.10 97 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 54.78 +1.62 103 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 59.83 +1.01 110 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 64.33 +2.02 108 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 69.76 +2.51 120 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 74.81 +1.93 126 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 78.00 +0.80 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 83.00 +0.80 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 88.00 +0.80 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 93.00 +0.80 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 98.00 +0.80 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 103.00 +0.80 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 108.00 +0.80 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 113.00 +0.80 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 118.00 +0.80 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 123.00 +0.80 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 128.00 +0.80 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 7.38 - 73 0 0 -
27NOV26 152.50 P 0.00 0.00 0.00 8.27 -0.08 73 0 42 0
27NOV26 155.00 P 0.00 0.00 0.00 9.17 -0.08 73 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 10.21 -0.05 73 0 19 0
27NOV26 160.00 P 0.00 0.00 0.00 11.30 -0.05 73 0 3 0
27NOV26 162.50 P 0.00 0.00 0.00 12.39 -0.06 73 0 1 0
27NOV26 165.00 P 0.00 0.00 0.00 13.60 -0.01 73 0 59 0
27NOV26 167.50 P 0.00 0.00 0.00 14.90 -0.01 73 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 16.19 -0.01 73 0 350 0
27NOV26 172.50 P 0.00 0.00 0.00 17.53 +0.02 74 0 14 0
27NOV26 175.00 P 0.00 0.00 0.00 18.99 +0.01 74 0 34 0
27NOV26 177.50 P 0.00 0.00 0.00 20.51 +0.02 74 0 104 0
27NOV26 180.00 P 0.00 0.00 0.00 22.01 +0.02 74 0 185 0
27NOV26 182.50 P 0.00 0.00 0.00 23.62 +0.07 74 0 132 0
27NOV26 185.00 P 0.00 0.00 0.00 25.28 +0.04 74 0 96 0
27NOV26 187.50 P 0.00 0.00 0.00 26.99 +0.05 74 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 28.76 +0.12 75 0 60 0
27NOV26 192.50 P 0.00 0.00 0.00 30.63 +0.21 75 0 26 0
27NOV26 195.00 P 0.00 0.00 0.00 31.96 -0.34 73 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 34.38 +0.20 76 0 73 0
27NOV26 200.00 P 0.00 0.00 0.00 36.28 +0.22 76 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 39.96 -0.10 75 0 365 0
27NOV26 210.00 P 0.00 0.00 0.00 44.43 +0.29 78 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 48.78 +0.52 79 0 33 0
27NOV26 220.00 P 0.00 0.00 0.00 51.58 +0.37 71 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 55.99 +0.46 71 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 60.44 +0.47 71 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 64.98 +0.54 71 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 69.76 +0.71 73 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 76.48 +1.41 89 0 150 0
27NOV26 250.00 P 0.00 0.00 0.00 81.28 +1.59 91 0 135 0
27NOV26 255.00 P 0.00 0.00 0.00 86.03 +0.55 93 0 105 0
27NOV26 260.00 P 0.00 0.00 0.00 90.42 +0.40 91 0 90 0
27NOV26 265.00 P 0.00 0.00 0.00 93.43 +0.69 72 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 98.29 +0.69 71 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 103.20 +0.72 71 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 108.13 +0.74 72 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 113.07 +0.75 71 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 118.03 +0.76 71 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 123.01 +0.78 71 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 128.00 +0.79 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.93 - 69 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 12.28 -0.19 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 13.40 -0.20 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 14.52 -0.20 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 15.64 -0.20 71 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 16.86 -0.16 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 18.18 -0.17 71 0 16 0
30DEC26 167.50 P 0.00 0.00 0.00 19.50 -0.18 71 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 20.83 -0.18 71 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 22.20 -0.14 71 0 17 0
30DEC26 175.00 P 0.00 0.00 0.00 23.73 -0.12 71 0 27 0
30DEC26 177.50 P 0.00 0.00 0.00 25.25 -0.13 72 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 26.78 -0.13 72 0 248 0
30DEC26 182.50 P 0.00 0.00 0.00 28.31 -0.13 72 0 205 0
30DEC26 185.00 P 0.00 0.00 0.00 29.97 -0.05 72 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 31.69 -0.02 72 0 48 0
30DEC26 190.00 P 0.00 0.00 0.00 33.41 -0.06 72 0 55 0
30DEC26 192.50 P 0.00 0.00 0.00 35.13 -0.02 72 0 45 0
30DEC26 195.00 P 0.00 0.00 0.00 36.86 -0.06 73 0 65 0
30DEC26 197.50 P 0.00 0.00 0.00 38.73 +0.04 73 0 149 0
30DEC26 200.00 P 0.00 0.00 0.00 40.39 -0.20 72 0 78 0
30DEC26 205.00 P 0.00 0.00 0.00 44.43 +0.04 74 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 48.34 +1.53 74 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 50.92 +0.13 69 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 54.93 +0.14 69 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.08 +0.25 69 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 63.33 +0.24 69 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 67.60 +0.25 69 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 71.99 +0.35 69 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 76.48 +0.37 69 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 81.28 +0.70 71 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 86.03 +0.55 72 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 90.42 +0.40 71 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.79 +0.46 69 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 99.47 +0.49 69 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 104.24 +0.56 69 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 109.01 +0.56 69 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 113.80 +0.57 69 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 118.63 +0.61 69 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 123.50 +0.65 69 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 128.38 +0.66 69 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 14.82 - 72 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 15.97 -0.05 72 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 17.11 -0.06 72 0 15 0
28JAN27 157.50 P 0.00 0.00 0.00 18.26 -0.06 72 0 15 0
28JAN27 160.00 P 0.00 0.00 0.00 19.47 -0.01 72 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 20.81 -0.02 72 0 15 0
28JAN27 165.00 P 0.00 0.00 0.00 22.16 -0.02 72 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 23.51 -0.02 72 0 15 0
28JAN27 170.00 P 0.00 0.00 0.00 24.87 -0.02 72 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 26.27 +0.02 72 0 17 0
28JAN27 175.00 P 0.00 0.00 0.00 27.82 +0.04 73 0 2 0
28JAN27 177.50 P 0.00 0.00 0.00 28.51 -0.82 70 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 30.02 -0.87 70 0 3 0
28JAN27 182.50 P 0.00 0.00 0.00 32.47 +0.03 73 0 62 0
28JAN27 185.00 P 0.00 0.00 0.00 34.03 +0.03 73 0 39 0
28JAN27 187.50 P 0.00 0.00 0.00 35.73 +0.10 73 0 39 0
28JAN27 190.00 P 0.00 0.00 0.00 37.48 +0.11 73 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 39.22 +0.10 73 0 36 0
28JAN27 195.00 P 0.00 0.00 0.00 40.97 +0.11 74 0 55 0
28JAN27 197.50 P 0.00 0.00 0.00 42.71 +0.10 74 0 45 0
28JAN27 200.00 P 0.00 0.00 0.00 44.47 +0.10 74 0 33 0
28JAN27 205.00 P 0.00 0.00 0.00 46.88 +0.18 70 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 52.12 +1.69 75 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 54.35 +0.18 70 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 58.31 +0.27 70 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 62.34 +0.27 70 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 66.37 +0.26 70 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 70.50 +0.34 70 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 74.78 +0.36 70 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 79.07 +0.36 70 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 83.37 +0.36 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.39 - 72 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 22.19 +0.06 73 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.38 +0.06 73 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.71 +0.11 73 0 7 0
30MAR27 160.00 P 0.00 0.00 0.00 26.10 +0.11 73 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.34 -0.04 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.88 +0.10 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.28 +0.10 74 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.63 +0.05 74 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 33.13 +0.15 74 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.72 +0.16 74 0 32 0
30MAR27 177.50 P 0.00 0.00 0.00 36.31 +0.16 74 0 71 0
30MAR27 180.00 P 0.00 0.00 0.00 37.90 +0.16 74 0 85 0
30MAR27 182.50 P 0.00 0.00 0.00 39.50 +0.22 74 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 41.02 +0.08 74 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 41.45 +0.15 72 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 43.04 +0.18 72 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 46.11 +0.22 75 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 47.89 +0.22 75 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 48.23 +0.22 72 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 51.46 +0.23 75 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 53.43 +0.22 72 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 56.98 +0.28 72 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 60.77 +0.30 72 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 64.56 +0.29 72 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 68.37 +0.30 72 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.19 +0.30 72 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 76.24 +0.37 72 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.33 +0.37 72 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 84.42 +0.37 72 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.52 +0.37 72 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 92.67 +0.41 72 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 97.00 +0.45 72 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 101.33 +0.45 72 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 105.67 +0.45 72 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 110.02 +0.45 72 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 114.39 +0.46 72 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 118.91 +0.53 72 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 123.44 +0.53 72 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 127.98 +0.53 72 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 132.52 +0.53 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.48 - 77 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 30.49 +0.74 77 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 32.11 +0.91 77 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.52 +0.88 77 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.89 +0.80 77 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.35 +0.81 77 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 37.84 +0.85 77 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.35 +0.91 77 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 40.89 +0.99 77 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 42.44 +1.07 77 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 44.09 +1.10 78 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 45.63 +0.99 77 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 47.04 +0.76 77 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 48.72 +2.19 77 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 50.34 +2.21 77 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 51.95 +2.22 77 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 53.57 +2.24 77 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 55.19 +2.25 77 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 56.81 +2.26 77 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 59.17 +1.20 78 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 60.86 +1.06 78 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 63.90 +2.30 77 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 68.02 +2.86 78 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 71.07 +2.35 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 74.67 +2.37 77 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 78.38 +2.31 77 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 82.27 +2.33 77 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 87.57 +3.76 80 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 90.06 +2.36 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.97 +2.38 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 97.89 +2.39 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 101.84 +2.26 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 106.01 +2.28 77 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 110.17 +2.29 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 114.35 +2.31 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 118.53 +2.32 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 122.71 +2.32 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 126.91 +2.32 77 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 131.13 +2.16 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 135.52 +2.16 77 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 139.91 +2.16 77 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 33.91 - 75 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 36.42 +0.91 77 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 37.24 -0.82 76 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 38.72 -0.56 76 0 1 0
29SEP27 160.00 P 0.00 0.00 0.00 40.05 -1.00 75 0 3 0
29SEP27 162.50 P 0.00 0.00 0.00 41.75 -0.80 76 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 43.38 -0.67 76 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 45.38 -0.17 77 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 46.89 -0.17 77 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 48.44 -0.14 77 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 48.67 -1.19 75 0 33 0
29SEP27 177.50 P 0.00 0.00 0.00 51.81 -0.12 77 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 53.49 -0.13 77 0 24 0
29SEP27 182.50 P 0.00 0.00 0.00 53.57 -1.32 75 0 3 0
29SEP27 185.00 P 0.00 0.00 0.00 55.21 -0.13 75 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 56.85 -0.13 75 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 60.09 +0.26 77 0 16 0
29SEP27 192.50 P 0.00 0.00 0.00 60.13 -0.14 75 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 61.78 -0.14 75 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 65.28 +1.71 78 0 4 0
29SEP27 200.00 P 0.00 0.00 0.00 65.29 +0.06 75 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 68.75 -0.08 75 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 72.37 -0.08 75 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 76.00 -0.08 75 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 79.63 -0.09 75 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 83.27 -0.09 75 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 86.93 -0.09 75 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 90.81 0.00 75 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 94.74 0.00 75 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 98.67 -0.01 75 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 102.61 -0.01 75 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.56 -0.01 75 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 110.52 -0.01 75 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 114.49 -0.01 75 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 118.57 +0.08 75 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 122.77 +0.09 75 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 126.97 +0.09 75 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 131.17 +0.08 75 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 135.39 +0.09 75 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 139.61 +0.09 75 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 143.84 +0.09 75 0 0 0
TOTAL PUT 861 13,270 +518
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$ 2.425
29OCT26 1.60 C 0.00 0.00 0.00 0.84 -0.05 130 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.79 -0.05 122 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.74 -0.05 114 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.69 -0.05 106 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.64 -0.06 99 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.59 -0.06 91 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.55 -0.04 98 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.50 -0.05 90 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.45 -0.05 82 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.36 -0.06 76 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.28 -0.05 73 0 61 0
29OCT26 2.30 C 0.24 0.24 0.24 0.21 -0.05 71 3 3 +3
29OCT26 2.40 C 0.16 0.16 0.16 0.15 -0.04 69 7 148 0
29OCT26 2.50 C 0.00 0.00 0.00 0.10 -0.04 66 0 25 0
29OCT26 2.60 C 0.08 0.08 0.08 0.08 -0.02 74 2 353 +2
29OCT26 2.70 C 0.06 0.06 0.06 0.05 -0.02 71 2 680 0
29OCT26 2.80 C 0.04 0.04 0.04 0.03 -0.02 69 1 435 0
29OCT26 2.90 C 0.04 0.04 0.03 0.02 -0.01 71 2 412 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 1,846 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 487 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 83 0 368 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 44 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 97 0 115 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 103 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 115 0 269 0
27NOV26 1.65 C 0.00 0.00 0.00 0.81 -0.04 87 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.76 -0.06 82 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.72 -0.05 83 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.68 -0.05 84 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.63 -0.06 78 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.60 -0.05 83 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.56 -0.05 82 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.52 -0.05 80 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.45 -0.05 79 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.38 -0.06 77 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.32 -0.06 75 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.27 -0.05 75 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.23 -0.04 77 0 1 0
27NOV26 2.60 C 0.18 0.21 0.18 0.19 -0.04 76 32 82 -28
27NOV26 2.70 C 0.00 0.00 0.00 0.16 -0.03 77 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.13 -0.03 76 0 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.12 -0.02 80 0 69 0
27NOV26 3.00 C 0.00 0.00 0.00 0.10 -0.02 81 0 2,023 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 -0.02 79 0 242 0
27NOV26 3.20 C 0.00 0.00 0.00 0.07 -0.02 81 0 130 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 -0.02 78 0 398 0
27NOV26 3.40 C 0.04 0.06 0.04 0.04 -0.02 77 62 282 +58
27NOV26 3.50 C 0.00 0.00 0.00 0.03 -0.02 76 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.02 73 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.89 -0.06 85 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 0.85 -0.06 85 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.81 -0.06 84 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.78 -0.06 87 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.74 -0.06 86 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.70 -0.05 84 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.67 -0.06 85 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.64 -0.04 86 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.60 -0.05 83 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.53 -0.06 81 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.48 -0.05 82 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 -0.05 82 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 -0.04 84 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.03 84 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.03 84 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.03 85 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.03 85 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 -0.03 84 0 123 0
30DEC26 3.00 C 0.20 0.20 0.20 0.20 -0.02 85 3 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.02 86 0 196 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.02 86 0 35 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.02 85 0 935 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.02 84 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.02 85 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 86 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.02 83 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.02 83 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.02 82 0 33 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.02 81 0 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.02 79 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.02 76 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.02 72 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.02 66 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
28JAN27 1.80 C 0.00 0.00 0.00 0.80 -0.05 89 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.76 -0.05 87 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.73 -0.05 88 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.69 -0.06 85 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.68 -0.03 90 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.61 -0.05 86 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.56 -0.04 86 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.51 -0.05 86 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.47 -0.04 87 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.43 -0.04 87 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.39 -0.05 86 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.36 -0.04 87 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.33 -0.04 87 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.30 -0.04 87 0 98 0
28JAN27 3.00 C 0.00 0.00 0.00 0.28 -0.03 88 0 3 0
28JAN27 3.10 C 0.23 0.23 0.23 0.25 -0.04 87 105 105 +105
28JAN27 3.20 C 0.00 0.00 0.00 0.23 -0.03 87 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.21 -0.03 87 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.20 -0.02 89 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.18 -0.03 88 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.16 -0.03 87 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.15 -0.02 88 0 2 0
30MAR27 1.60 C 0.00 0.00 0.00 1.05 -0.05 99 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.02 -0.05 99 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.99 -0.05 99 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.97 -0.04 101 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.94 -0.05 100 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.91 -0.05 99 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.89 -0.04 101 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.86 -0.05 100 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.84 -0.04 100 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 -0.04 100 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 -0.04 100 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.70 -0.05 99 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.67 -0.03 100 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.61 -0.06 97 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.58 -0.03 97 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 -0.03 98 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 -0.03 98 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 -0.03 98 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.03 97 0 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.03 98 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 -0.03 97 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.03 97 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 -0.03 97 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.03 97 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.02 99 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.02 98 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 -0.03 98 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 -0.02 99 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.02 98 0 321 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.02 98 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 -0.02 99 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.02 98 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.02 98 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.02 98 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.02 98 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.02 98 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.24 -0.05 115 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.21 -0.05 114 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.19 -0.05 114 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.17 -0.05 114 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.15 -0.05 115 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.13 -0.04 115 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.10 -0.05 113 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.08 -0.05 114 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.06 -0.05 113 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 -0.04 115 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.99 -0.05 114 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.93 -0.05 110 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.92 -0.05 114 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 -0.04 114 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 0.86 -0.04 114 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.83 -0.04 114 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 -0.04 115 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.78 -0.04 114 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 0.76 -0.03 115 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.73 -0.04 114 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.71 -0.04 114 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.69 -0.03 114 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.67 -0.03 115 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.65 -0.03 115 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.63 -0.03 115 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.61 -0.03 114 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.45 -0.03 136 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.44 -0.03 137 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.42 -0.03 136 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.40 -0.03 136 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.39 -0.02 137 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.37 -0.03 136 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.36 -0.02 137 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.34 -0.03 136 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.31 -0.03 136 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.28 -0.03 136 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.26 -0.02 137 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.23 -0.02 136 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.21 -0.02 137 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.18 -0.02 136 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.16 -0.02 136 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.14 -0.01 137 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.12 -0.01 137 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.10 -0.01 137 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.08 -0.01 137 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.06 -0.01 137 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.04 -0.01 137 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.02 -0.01 137 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 1.00 -0.01 136 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 0.98 -0.01 136 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.97 -0.01 137 0 1 0
TOTAL CALL 219 15,378 +140
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 94 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 87 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 80 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.02 +0.01 80 0 746 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 +0.01 74 0 246 0
29OCT26 2.20 P 0.00 0.00 0.00 0.05 +0.01 71 0 233 0
29OCT26 2.30 P 0.07 0.07 0.07 0.08 +0.01 70 100 342 -54
29OCT26 2.40 P 0.10 0.12 0.10 0.12 +0.02 68 80 312 +50
29OCT26 2.50 P 0.17 0.17 0.16 0.17 +0.03 65 80 550 -50
29OCT26 2.60 P 0.24 0.24 0.24 0.24 +0.02 67 10 1,386 0
29OCT26 2.70 P 0.00 0.00 0.00 0.31 +0.02 63 0 215 0
29OCT26 2.80 P 0.40 0.40 0.40 0.41 +0.05 75 6 446 -6
29OCT26 2.90 P 0.00 0.00 0.00 0.50 +0.05 78 0 119 0
29OCT26 3.00 P 0.00 0.00 0.00 0.59 +0.04 77 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.69 +0.05 86 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.79 +0.05 94 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.89 +0.05 102 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.98 +0.04 92 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.08 +0.05 98 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.18 +0.06 104 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.28 +0.05 110 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 74 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 78 0 0 0
27NOV26 1.80 P 0.06 0.06 0.06 0.04 0.00 79 60 176 -60
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 80 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 0.00 79 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 0.00 79 0 100 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 +0.01 81 0 900 0
27NOV26 2.10 P 0.00 0.00 0.00 0.12 +0.01 80 0 183 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 0.00 78 0 0 0
27NOV26 2.30 P 0.21 0.21 0.21 0.20 +0.01 80 2 178 -2
27NOV26 2.40 P 0.00 0.00 0.00 0.25 +0.01 80 0 530 0
27NOV26 2.50 P 0.00 0.00 0.00 0.31 +0.02 80 0 360 0
27NOV26 2.60 P 0.00 0.00 0.00 0.37 +0.02 80 0 61 0
27NOV26 2.70 P 0.00 0.00 0.00 0.44 +0.02 81 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.52 +0.03 83 0 17 0
27NOV26 2.90 P 0.00 0.00 0.00 0.59 +0.03 82 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.68 +0.04 85 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.76 +0.04 85 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.85 +0.04 87 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.94 +0.04 89 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.04 +0.05 94 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 1.13 +0.05 94 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.23 +0.05 99 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.32 +0.05 99 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.06 0.00 88 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.07 0.00 87 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 0.00 87 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 +0.01 90 0 81 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 +0.01 88 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 +0.01 90 0 44 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 +0.01 88 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 +0.01 88 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 +0.02 88 0 669 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 +0.02 88 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.26 +0.01 87 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 +0.03 89 0 217 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 +0.02 88 0 937 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 +0.02 89 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 +0.02 88 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 +0.03 89 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 +0.03 90 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 +0.04 92 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 +0.03 90 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 +0.03 91 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.95 +0.04 94 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.03 +0.04 93 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.12 +0.05 96 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.21 +0.05 97 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.30 +0.05 98 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.39 +0.05 99 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.48 +0.05 100 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.57 +0.05 101 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.67 +0.05 104 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.76 +0.05 103 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.85 +0.04 103 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.95 +0.05 106 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.05 +0.05 109 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.14 +0.04 108 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.24 +0.04 110 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.36 +0.06 121 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.44 +0.04 115 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.53 +0.03 114 0 200 0
28JAN27 1.80 P 0.21 0.21 0.21 0.16 0.00 90 20 20 +20
28JAN27 1.85 P 0.00 0.00 0.00 0.18 +0.01 90 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.20 +0.01 90 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.22 0.00 91 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.24 0.00 90 0 100 0
28JAN27 2.10 P 0.00 0.00 0.00 0.29 +0.01 91 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.34 +0.01 92 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.39 +0.01 91 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.45 +0.01 92 0 25 0
28JAN27 2.50 P 0.00 0.00 0.00 0.51 +0.01 92 0 5 0
28JAN27 2.60 P 0.00 0.00 0.00 0.58 +0.02 93 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.64 +0.02 92 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.72 +0.03 94 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.79 +0.03 94 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.86 +0.02 94 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.94 +0.03 94 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.02 +0.03 95 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.10 +0.03 96 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.19 +0.04 97 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.27 +0.03 97 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.36 +0.04 98 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.45 +0.04 100 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.21 +0.01 101 0 73 0
30MAR27 1.65 P 0.00 0.00 0.00 0.23 +0.01 101 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.25 +0.01 101 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.27 +0.01 100 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.30 +0.02 102 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.32 +0.01 102 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 +0.01 101 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.37 +0.02 102 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.40 +0.02 102 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 +0.02 102 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 +0.02 103 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.57 +0.02 103 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.63 +0.02 103 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.69 +0.02 102 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.76 +0.02 103 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 +0.03 104 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.90 +0.03 104 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.97 +0.03 104 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.03 +0.01 102 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.11 +0.02 103 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.17 +0.02 101 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.26 +0.03 102 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.33 +0.03 101 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.43 +0.05 104 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.51 +0.03 104 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 +0.02 104 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.67 +0.02 104 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.76 +0.02 105 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.85 +0.03 106 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.94 +0.03 106 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 +0.03 106 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.11 +0.02 106 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.21 +0.03 109 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.30 +0.03 109 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.39 +0.03 109 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.49 +0.04 111 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.39 +0.01 116 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.42 +0.01 117 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.44 +0.01 116 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.47 +0.01 116 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.50 +0.01 116 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.53 +0.01 117 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.56 +0.01 117 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.59 +0.02 117 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.62 +0.02 118 0 78 0
29JUN27 2.10 P 0.00 0.00 0.00 0.68 +0.02 117 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.75 +0.02 118 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.81 +0.02 117 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.88 +0.02 118 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.95 +0.02 118 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 1.02 +0.02 118 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.09 +0.02 118 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.16 +0.02 118 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.22 +0.01 117 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.30 +0.01 117 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.37 +0.01 117 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.44 +0.01 116 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.52 +0.02 116 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.60 +0.02 116 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.67 +0.01 116 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.75 +0.01 116 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.83 +0.02 116 0 100 0
29SEP27 1.65 P 0.00 0.00 0.00 0.66 +0.03 140 0 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.69 +0.03 140 0 106 0
29SEP27 1.75 P 0.00 0.00 0.00 0.72 +0.03 140 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.75 +0.03 139 0 55 0
29SEP27 1.85 P 0.84 0.84 0.84 0.79 +0.04 141 15 30 +15
29SEP27 1.90 P 0.00 0.00 0.00 0.82 +0.03 140 0 60 0
29SEP27 1.95 P 0.89 0.89 0.89 0.84 +0.02 138 30 85 +30
29SEP27 2.00 P 0.00 0.00 0.00 0.88 +0.02 138 0 66 0
29SEP27 2.10 P 0.00 0.00 0.00 0.95 +0.02 138 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 1.00 +0.01 136 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.06 +0.01 134 0 30 0
29SEP27 2.40 P 0.00 0.00 0.00 1.15 +0.04 137 0 210 0
29SEP27 2.50 P 1.19 1.19 1.19 1.22 +0.03 136 10 30 +10
29SEP27 2.60 P 0.00 0.00 0.00 1.26 +0.01 132 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.33 +0.01 131 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.40 0.00 131 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.48 +0.01 131 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.55 +0.01 131 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.63 +0.02 131 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.75 +0.05 136 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.78 0.00 130 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.86 +0.02 130 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.94 +0.02 130 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 2.02 -0.01 130 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.10 +0.03 130 0 13 0
TOTAL PUT 413 57,677 -47
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$ 26.440
16OCT26 18.50 C 0.00 0.00 0.00 7.94 - 0 0 0 -
16OCT26 18.75 C 0.00 0.00 0.00 7.69 -0.68 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 7.44 -0.69 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.19 -0.69 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 6.94 -0.69 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 6.69 -0.69 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 6.44 -0.69 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 5.94 -0.69 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 5.44 -0.69 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 4.94 -0.69 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 4.44 -0.69 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 3.94 -0.69 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 3.44 -0.69 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 2.95 -0.68 71 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 2.45 -0.69 60 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 1.97 -0.68 63 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 1.47 -0.71 49 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 1.06 -0.63 56 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.72 -0.63 59 0 0 0
16OCT26 26.50 C 0.67 0.67 0.67 0.45 -0.55 61 15 100 +15
16OCT26 27.00 C 0.52 0.52 0.52 0.26 -0.44 61 15 75 +15
16OCT26 27.50 C 0.00 0.00 0.00 0.14 -0.31 62 0 33 0
16OCT26 28.00 C 0.00 0.00 0.00 0.07 -0.23 63 0 37 0
16OCT26 28.50 C 0.00 0.00 0.00 0.04 -0.14 67 0 15 0
16OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.09 69 0 15 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.05 70 0 59 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 60 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.01 88 0 40 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 105 0 27 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 121 0 13 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 144 0 4 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 151 0 5 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 7.95 - 0 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 7.70 -0.69 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 7.46 -0.68 82 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.21 -0.68 79 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 6.96 -0.68 75 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 6.71 -0.68 72 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 6.46 -0.68 69 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 5.96 -0.68 63 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 5.46 -0.68 56 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 4.96 -0.68 50 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 4.47 -0.68 55 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 3.98 -0.68 53 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 3.50 -0.67 53 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 3.03 -0.67 52 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 2.58 -0.66 52 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 2.16 -0.63 52 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 1.77 -0.61 52 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 1.38 -0.56 49 0 0 0
23OCT26 26.00 C 1.35 1.35 1.35 1.09 -0.55 51 15 15 +15
23OCT26 26.50 C 0.00 0.00 0.00 0.83 -0.50 51 0 1 0
23OCT26 27.00 C 0.78 0.78 0.78 0.62 -0.44 51 15 15 +15
23OCT26 27.50 C 0.72 0.72 0.72 0.46 -0.36 52 15 45 +15
23OCT26 28.00 C 0.00 0.00 0.00 0.32 -0.31 51 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.23 -0.23 52 0 1 0
23OCT26 29.00 C 0.00 0.00 0.00 0.16 -0.19 53 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.11 -0.15 53 0 0 0
23OCT26 30.00 C 0.15 0.15 0.15 0.07 -0.11 53 8 8 +8
23OCT26 30.50 C 0.00 0.00 0.00 0.05 -0.08 54 0 1 0
23OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.02 -0.04 54 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.47 -0.68 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.97 -0.68 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.47 -0.68 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.48 -0.69 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.52 -0.68 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.60 -0.66 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.76 -0.63 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.02 -0.58 54 0 0 0
29OCT26 26.00 C 1.73 1.73 1.57 1.36 -0.50 52 45 86 +45
29OCT26 27.00 C 1.28 1.28 0.95 0.90 -0.46 52 261 277 +217
29OCT26 28.00 C 0.00 0.00 0.00 0.57 -0.33 53 0 93 0
29OCT26 29.00 C 0.43 0.43 0.43 0.34 -0.25 53 1 131 +1
29OCT26 30.00 C 0.00 0.00 0.00 0.20 -0.17 54 0 126 0
29OCT26 31.00 C 0.00 0.00 0.00 0.11 -0.12 54 0 158 0
29OCT26 32.00 C 0.00 0.00 0.00 0.06 -0.08 55 0 212 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.05 55 0 83 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 64 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 27 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
27NOV26 19.00 C 0.00 0.00 0.00 7.57 -0.67 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.10 -0.66 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.63 -0.66 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.73 -0.64 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.88 -0.49 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.09 -0.58 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.38 -0.53 52 0 0 0
27NOV26 25.00 C 2.78 2.78 2.72 2.67 -0.56 50 20 15 +15
27NOV26 26.00 C 0.00 0.00 0.00 2.15 -0.46 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.71 -0.38 52 0 17 0
27NOV26 28.00 C 1.65 1.65 1.65 1.33 -0.32 52 10 60 +10
27NOV26 29.00 C 0.00 0.00 0.00 1.03 -0.29 52 0 85 0
27NOV26 30.00 C 0.98 0.98 0.80 0.79 -0.24 53 25 87 +25
27NOV26 31.00 C 0.78 0.78 0.77 0.60 -0.19 53 28 213 +13
27NOV26 32.00 C 0.00 0.00 0.00 0.44 -0.16 53 0 135 0
27NOV26 33.00 C 0.00 0.00 0.00 0.32 -0.12 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.23 -0.10 53 0 8 0
27NOV26 35.00 C 0.00 0.00 0.00 0.17 -0.07 53 0 49 0
27NOV26 36.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 17 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 -0.04 54 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 7.77 -0.65 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.33 -0.65 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.89 -0.65 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.07 -0.62 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.30 -0.60 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.58 -0.44 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.93 -0.55 52 0 0 0
30DEC26 25.00 C 3.63 3.63 3.63 3.29 -0.54 51 15 16 +15
30DEC26 26.00 C 3.08 3.08 3.05 2.81 -0.46 52 30 579 +16
30DEC26 27.00 C 2.71 2.78 2.37 2.34 -0.44 51 49 99 +45
30DEC26 28.00 C 0.00 0.00 0.00 1.96 -0.38 52 0 86 0
30DEC26 29.00 C 0.00 0.00 0.00 1.62 -0.35 52 0 19 0
30DEC26 30.00 C 0.00 0.00 0.00 1.32 -0.31 51 0 90 0
30DEC26 31.00 C 0.00 0.00 0.00 1.08 -0.30 52 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 0.89 -0.23 52 0 35 0
30DEC26 33.00 C 0.00 0.00 0.00 0.74 -0.20 53 0 23 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.18 53 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 -0.16 52 0 18 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 -0.13 52 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 -0.11 53 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 -0.10 52 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.07 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 -0.06 52 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.05 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 59 0
28JAN27 19.00 C 0.00 0.00 0.00 7.96 -0.65 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.55 -0.63 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.14 -0.63 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.36 -0.61 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.63 -0.59 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.05 -0.47 54 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.47 -0.26 54 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.74 -0.51 51 0 0 0
28JAN27 26.00 C 3.53 3.53 3.53 3.23 -0.53 51 15 15 +15
28JAN27 27.00 C 3.06 3.06 3.06 2.78 -0.49 51 15 31 0
28JAN27 28.00 C 2.64 2.64 2.64 2.38 -0.45 51 15 51 -15
28JAN27 29.00 C 2.27 2.27 2.27 2.04 -0.40 51 15 42 +13
28JAN27 30.00 C 0.00 0.00 0.00 1.73 -0.37 51 0 29 0
28JAN27 31.00 C 0.00 0.00 0.00 1.48 -0.32 51 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 1.26 -0.28 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.07 -0.25 52 0 0 0
28JAN27 34.00 C 1.04 1.04 1.04 0.91 -0.22 52 15 18 +15
28JAN27 35.00 C 0.00 0.00 0.00 0.75 -0.21 52 0 2 0
28JAN27 36.00 C 0.00 0.00 0.00 0.64 -0.14 52 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 0.53 -0.15 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.44 -0.12 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.38 -0.10 52 0 0 0
28JAN27 40.00 C 0.45 0.45 0.45 0.32 -0.10 52 15 30 +15
30MAR27 19.00 C 0.00 0.00 0.00 8.40 -0.62 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.02 -0.61 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.65 -0.60 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.94 -0.58 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.35 -0.48 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.66 -0.53 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.22 -0.38 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.52 -0.53 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.05 -0.47 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.61 -0.49 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.21 -0.46 51 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 2.86 -0.42 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.53 -0.40 51 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.25 -0.36 51 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 2.00 -0.34 52 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 1.77 -0.31 52 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 1.61 -0.25 52 0 103 0
30MAR27 35.00 C 0.00 0.00 0.00 1.39 -0.27 52 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 1.26 -0.18 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 1.08 -0.21 52 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.95 -0.18 52 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.84 -0.16 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 -0.17 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.67 -0.13 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.59 -0.12 52 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.51 -0.12 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.45 -0.10 52 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.40 -0.09 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.11 -0.51 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.77 -0.49 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.44 -0.47 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.81 -0.44 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.21 -0.42 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.65 -0.39 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.13 -0.36 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.65 -0.33 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.20 -0.30 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.82 -0.25 54 0 206 0
29JUN27 28.00 C 0.00 0.00 0.00 4.27 -0.31 52 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 3.92 -0.35 52 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 3.70 -0.22 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.40 -0.19 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.12 -0.17 54 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 2.86 -0.16 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.59 -0.18 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.40 -0.13 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.27 -0.12 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.08 -0.11 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.85 -0.15 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.70 -0.13 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.56 -0.12 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.43 -0.11 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.31 -0.10 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.20 -0.09 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.13 -0.05 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.04 -0.04 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.56 -0.48 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.15 -0.57 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.84 -0.57 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.24 -0.56 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.86 -0.37 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.30 -0.39 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.66 -0.51 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.18 -0.51 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.75 -0.50 54 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 5.34 -0.46 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 4.98 -0.48 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.62 -0.46 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.32 -0.35 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.02 -0.44 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.76 -0.31 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.51 -0.36 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.28 -0.27 54 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 3.12 -0.20 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.86 -0.31 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.68 -0.23 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.51 -0.21 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.33 -0.27 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.16 -0.26 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.03 -0.21 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.96 -0.18 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.83 -0.19 55 0 0 0
TOTAL CALL 657 6,552 +528
16OCT26 18.50 P 0.00 0.00 0.00 0.01 - 204 0 0 -
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.03 0.00 65 0 18 0
16OCT26 25.00 P 0.00 0.00 0.00 0.07 +0.01 64 0 21 0
16OCT26 25.50 P 0.15 0.15 0.15 0.16 +0.04 64 1 2 +1
16OCT26 26.00 P 0.26 0.34 0.26 0.31 +0.09 64 26 70 -22
16OCT26 26.50 P 0.00 0.00 0.00 0.54 +0.17 65 0 46 0
16OCT26 27.00 P 0.66 0.66 0.65 0.85 +0.28 66 29 132 +29
16OCT26 27.50 P 0.00 0.00 0.00 1.20 +0.36 63 0 45 0
16OCT26 28.00 P 0.00 0.00 0.00 1.62 +0.45 62 0 14 0
16OCT26 28.50 P 0.00 0.00 0.00 2.09 +0.53 64 0 30 0
16OCT26 29.00 P 0.00 0.00 0.00 2.57 +0.59 64 0 18 0
16OCT26 29.50 P 0.00 0.00 0.00 3.06 +0.63 0 0 60 0
16OCT26 30.00 P 0.00 0.00 0.00 3.56 +0.66 0 0 0 -30
16OCT26 30.50 P 0.00 0.00 0.00 4.06 +0.67 0 0 0 -30
16OCT26 31.00 P 0.00 0.00 0.00 4.56 +0.56 0 0 0 -30
16OCT26 31.50 P 0.00 0.00 0.00 5.13 +0.62 148 0 0 -15
16OCT26 32.00 P 0.00 0.00 0.00 5.63 +0.75 158 0 0 -15
16OCT26 32.50 P 0.00 0.00 0.00 6.06 +0.68 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.56 +0.68 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 7.06 +0.68 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.56 +0.68 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 8.06 +0.68 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.56 +0.68 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 9.06 +0.68 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.56 +0.68 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 10.06 +0.68 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.56 +0.68 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 11.06 +0.68 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 11.56 +0.68 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 12.06 +0.68 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 12.56 +0.68 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 13.06 +0.68 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 13.56 +0.68 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 14.06 +0.68 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 14.56 +0.68 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.02 0.00 53 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 8 0
23OCT26 23.50 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.13 +0.03 53 0 20 0
23OCT26 24.50 P 0.00 0.00 0.00 0.21 +0.05 53 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.33 +0.09 54 0 8 0
23OCT26 25.50 P 0.00 0.00 0.00 0.48 +0.12 53 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.68 +0.17 54 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.93 +0.23 54 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 1.22 +0.31 55 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 1.56 +0.38 56 0 0 0
23OCT26 28.00 P 1.70 1.70 1.70 1.92 +0.43 56 15 15 +15
23OCT26 28.50 P 0.00 0.00 0.00 2.28 +0.45 53 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 2.70 +0.49 52 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 3.15 +0.54 53 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 3.61 +0.57 52 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 4.09 +0.61 53 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 4.57 +0.57 51 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 5.13 +0.62 71 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 5.63 +0.73 77 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 6.06 +0.67 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 6.56 +0.68 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 7.06 +0.68 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 7.56 +0.68 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 8.06 +0.68 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 8.56 +0.68 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 9.06 +0.68 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 9.56 +0.68 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 10.06 +0.68 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 10.56 +0.68 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 11.06 +0.68 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 11.56 +0.68 0 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 0.02 0.00 56 0 14 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.14 +0.03 55 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.29 +0.05 54 0 53 0
29OCT26 25.00 P 0.42 0.59 0.42 0.56 +0.13 55 3 66 +3
29OCT26 26.00 P 0.71 0.88 0.71 0.96 +0.22 55 17 55 -15
29OCT26 27.00 P 1.23 1.30 1.23 1.50 +0.29 56 19 81 0
29OCT26 28.00 P 0.00 0.00 0.00 2.12 +0.40 54 0 580 0
29OCT26 29.00 P 0.00 0.00 0.00 2.88 +0.43 54 0 162 0
29OCT26 30.00 P 0.00 0.00 0.00 3.73 +0.50 54 0 112 0
29OCT26 31.00 P 0.00 0.00 0.00 4.64 +0.64 54 0 374 0
29OCT26 32.00 P 0.00 0.00 0.00 5.69 +0.56 68 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 6.57 +0.64 54 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 7.56 +0.66 0 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 8.56 +0.68 0 0 0 -45
29OCT26 36.00 P 0.00 0.00 0.00 9.56 +0.68 0 0 0 -30
29OCT26 37.00 P 0.00 0.00 0.00 10.56 +0.68 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.56 +0.68 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.56 +0.68 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.56 +0.68 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.56 +0.68 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.56 +0.68 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.56 +0.68 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.56 +0.68 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.56 +0.68 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.21 +0.04 53 0 9 0
27NOV26 22.00 P 0.00 0.00 0.00 0.36 +0.07 53 0 19 0
27NOV26 23.00 P 0.00 0.00 0.00 0.58 +0.11 53 0 7 0
27NOV26 24.00 P 0.77 0.77 0.77 0.88 +0.16 53 15 42 +15
27NOV26 25.00 P 1.08 1.08 1.08 1.26 +0.21 54 15 76 +15
27NOV26 26.00 P 0.00 0.00 0.00 1.71 +0.27 54 0 20 0
27NOV26 27.00 P 0.00 0.00 0.00 2.25 +0.33 54 0 29 0
27NOV26 28.00 P 2.64 2.73 2.64 2.79 +0.31 52 30 34 -2
27NOV26 29.00 P 3.16 3.16 3.16 3.40 +0.31 50 15 64 +15
27NOV26 30.00 P 0.00 0.00 0.00 4.25 +0.40 53 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 4.95 +0.26 49 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 5.81 +0.29 48 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 6.78 +0.56 52 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 7.76 +0.66 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.65 +0.38 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.66 +0.69 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.58 +0.65 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.57 +0.67 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.56 +0.67 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.56 +0.68 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.56 +0.68 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.56 +0.68 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.56 +0.47 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.56 +0.49 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.56 +0.68 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.02 52 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 +0.03 52 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 +0.04 53 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 +0.06 52 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 +0.08 53 0 63 0
30DEC26 23.00 P 1.00 1.00 1.00 1.02 +0.11 53 10 47 +10
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.15 53 0 10 0
30DEC26 25.00 P 0.00 0.00 0.00 1.80 +0.22 53 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 2.27 +0.26 53 0 1,094 0
30DEC26 27.00 P 2.76 2.76 2.76 2.81 +0.31 53 15 63 +15
30DEC26 28.00 P 0.00 0.00 0.00 3.40 +0.35 53 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 3.92 +0.12 50 0 232 0
30DEC26 30.00 P 0.00 0.00 0.00 4.72 +0.37 52 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 5.51 +0.28 53 0 187 0
30DEC26 32.00 P 0.00 0.00 0.00 6.32 +0.37 53 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 7.17 +0.42 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.98 +0.51 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.87 +0.54 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.78 +0.56 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.81 +0.68 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.66 +0.61 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.62 +0.62 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.59 +0.64 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.57 +0.65 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.56 +0.66 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.56 +0.47 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.56 +0.49 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.56 +0.68 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.35 +0.04 52 0 0 0
28JAN27 19.50 P 0.52 0.52 0.52 0.44 +0.06 52 2 4 +2
28JAN27 20.00 P 0.00 0.00 0.00 0.53 +0.06 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.75 +0.07 53 0 18 0
28JAN27 22.00 P 0.00 0.00 0.00 1.02 +0.09 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.36 +0.14 53 0 18 0
28JAN27 24.00 P 0.00 0.00 0.00 1.74 +0.18 53 0 0 0
28JAN27 25.00 P 2.10 2.10 2.10 2.18 +0.22 53 1 4 +1
28JAN27 26.00 P 0.00 0.00 0.00 2.67 +0.27 53 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.21 +0.31 53 0 34 0
28JAN27 28.00 P 0.00 0.00 0.00 3.79 +0.33 53 0 17 0
28JAN27 29.00 P 0.00 0.00 0.00 4.41 +0.33 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.10 +0.36 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.83 +0.39 52 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 6.60 +0.43 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.39 +0.44 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.23 +0.48 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.08 +0.49 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.97 +0.53 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.87 +0.54 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.89 +0.67 55 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.73 +0.59 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.68 +0.61 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 +0.07 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.82 +0.07 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 +0.08 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.24 +0.11 53 0 36 0
30MAR27 22.00 P 0.00 0.00 0.00 1.58 +0.14 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.95 +0.16 53 0 0 0
30MAR27 24.00 P 2.35 2.35 2.35 2.37 +0.20 53 1 6 +1
30MAR27 25.00 P 0.00 0.00 0.00 2.82 +0.23 52 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.33 +0.26 52 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.88 +0.29 52 0 25 0
30MAR27 28.00 P 0.00 0.00 0.00 4.53 +0.38 53 0 32 0
30MAR27 29.00 P 0.00 0.00 0.00 5.09 +0.33 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.70 +0.25 51 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 6.44 +0.26 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.20 +0.39 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 7.91 +0.25 51 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 8.72 +0.41 51 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 9.56 +0.45 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 10.41 +0.49 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 11.26 +0.50 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.14 +0.52 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.03 +0.54 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.94 +0.55 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.86 +0.57 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.79 +0.59 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.73 +0.59 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.68 +0.60 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.65 +0.63 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.30 +0.20 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.45 +0.20 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.61 +0.21 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.96 +0.24 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.33 +0.23 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.74 +0.24 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.19 +0.23 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.69 +0.26 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 4.20 +0.26 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.75 +0.26 53 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 5.40 +0.43 54 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 6.01 +0.44 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.68 +0.31 53 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 7.38 +0.29 54 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 8.08 +0.52 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.82 +0.53 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.58 +0.55 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.35 +0.56 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.15 +0.58 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.97 +0.59 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.79 +0.60 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.64 +0.61 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.51 +0.62 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.38 +0.63 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.26 +0.64 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.16 +0.64 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.07 +0.65 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.98 +0.65 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.91 +0.11 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.10 +0.12 55 0 3 0
29SEP27 20.00 P 0.00 0.00 0.00 2.29 +0.12 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.70 +0.14 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.14 +0.14 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.63 +0.18 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.13 +0.20 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.64 +0.23 55 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 5.21 +0.25 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 5.80 +0.22 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.40 +0.30 55 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.03 +0.34 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.64 +0.30 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.27 +0.26 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.01 +0.32 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.75 +0.37 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.42 +0.29 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.24 +0.37 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.01 +0.39 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.81 +0.42 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.61 +0.42 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.41 +0.42 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.23 +0.44 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.08 +0.47 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.93 +0.47 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.78 +0.47 54 0 0 0
TOTAL PUT 214 7,258 -112
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$ 6.690
29OCT26 4.70 C 0.00 0.00 0.00 2.00 +0.06 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.90 +0.06 73 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.80 +0.06 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.70 +0.06 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.46 +0.07 68 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.20 +0.06 44 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.95 +0.05 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.71 +0.05 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.49 +0.05 35 0 151 0
29OCT26 6.50 C 0.00 0.00 0.00 0.30 +0.04 34 0 656 0
29OCT26 6.75 C 0.18 0.19 0.14 0.17 +0.03 35 18 988 0
29OCT26 7.00 C 0.10 0.10 0.08 0.08 +0.02 35 7 587 +3
29OCT26 7.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 405 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 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 67 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 2.02 +0.07 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.92 +0.07 51 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.82 +0.08 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.72 +0.08 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.47 +0.06 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.23 +0.06 36 0 0 0
27NOV26 5.75 C 1.05 1.05 1.05 0.98 +0.05 29 10 10 +10
27NOV26 6.00 C 0.00 0.00 0.00 0.76 +0.04 29 0 0 0
27NOV26 6.25 C 0.60 0.60 0.60 0.57 +0.04 31 10 98 +10
27NOV26 6.50 C 0.00 0.00 0.00 0.39 +0.02 29 0 167 0
27NOV26 6.75 C 0.00 0.00 0.00 0.26 +0.02 29 0 468 0
27NOV26 7.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 368 0
27NOV26 7.25 C 0.10 0.10 0.10 0.10 +0.01 30 1 218 0
27NOV26 7.50 C 0.06 0.06 0.06 0.06 +0.01 30 10 101 +10
27NOV26 7.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 6 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 111 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 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 45 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 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 2.03 +0.06 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.93 +0.06 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 +0.05 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.74 +0.06 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.49 +0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.26 +0.05 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.03 +0.04 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.82 +0.03 28 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 +0.02 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.02 29 0 428 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 +0.02 29 0 217 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 302 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 29 0 62 0
30DEC26 7.50 C 0.12 0.12 0.12 0.12 0.00 29 1 311 +1
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.01 30 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 29 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 31 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 36 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 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 52 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 2.06 +0.07 41 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.96 +0.07 38 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.86 +0.07 36 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.77 +0.07 37 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.53 +0.06 33 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.30 +0.06 31 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.88 +0.05 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 26 0
28JAN27 7.25 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.10 +0.07 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.99 +0.05 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.91 +0.06 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.82 +0.07 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.59 +0.06 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.37 +0.05 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 +0.07 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 +0.04 28 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 +0.04 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 +0.04 28 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.02 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.03 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.01 28 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.01 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 29 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 32 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 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 39 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 45 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 47 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 2.14 +0.07 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.05 +0.07 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.95 +0.06 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.86 +0.06 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.65 +0.06 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.44 +0.06 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.24 +0.05 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.04 +0.05 30 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.90 +0.05 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.64 +0.04 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 +0.03 30 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 +0.03 30 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 +0.03 30 0 7 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 +0.02 30 0 41 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 +0.02 30 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 +0.01 30 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 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 2.14 +0.07 35 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.05 +0.07 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.96 +0.07 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.87 +0.07 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.65 +0.06 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.45 +0.06 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.26 +0.05 30 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.08 +0.03 29 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.93 +0.05 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.78 +0.02 28 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.57 +0.02 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.48 +0.01 28 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.41 +0.02 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.35 +0.02 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.25 +0.01 29 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.21 0.00 29 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.18 0.00 29 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.15 0.00 29 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 57 9,002 +34
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 6.00 P 0.02 0.02 0.02 0.01 -0.01 33 6 109 -6
29OCT26 6.25 P 0.04 0.05 0.04 0.05 0.00 37 84 918 +44
29OCT26 6.50 P 0.10 0.12 0.10 0.11 -0.02 36 102 2,241 -17
29OCT26 6.75 P 0.18 0.23 0.18 0.22 -0.03 35 71 217 -28
29OCT26 7.00 P 0.39 0.39 0.39 0.39 -0.04 36 155 453 -135
29OCT26 7.25 P 0.00 0.00 0.00 0.59 -0.04 36 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 0.84 -0.03 46 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.56 -0.07 0 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.31 -0.07 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.81 -0.06 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.31 -0.07 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 -0.02 31 0 271 0
27NOV26 6.50 P 0.17 0.18 0.17 0.19 -0.03 31 26 665 +22
27NOV26 6.75 P 0.27 0.31 0.27 0.31 -0.04 31 15 273 +5
27NOV26 7.00 P 0.00 0.00 0.00 0.47 -0.03 32 0 91 0
27NOV26 7.25 P 0.00 0.00 0.00 0.64 -0.06 30 0 116 0
27NOV26 7.50 P 0.00 0.00 0.00 0.85 -0.06 31 0 132 0
27NOV26 7.75 P 0.00 0.00 0.00 1.07 -0.06 29 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.31 -0.09 0 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.31 -0.09 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.81 -0.09 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 33 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 467 0
30DEC26 6.25 P 0.18 0.19 0.18 0.17 -0.01 30 7 440 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.02 30 0 391 0
30DEC26 6.75 P 0.34 0.34 0.34 0.38 -0.04 30 2 233 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.04 30 0 113 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 -0.04 30 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.03 29 0 52 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 -0.05 29 0 103 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 -0.06 32 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 -0.08 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 -0.07 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 -0.08 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.57 -0.08 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.31 -0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.81 -0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.31 -0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.81 -0.07 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.31 -0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.81 -0.07 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.31 -0.07 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.81 -0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.31 -0.07 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.81 -0.07 0 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
28JAN27 6.25 P 0.21 0.21 0.21 0.21 -0.02 29 2 2 +2
28JAN27 6.50 P 0.00 0.00 0.00 0.31 -0.02 29 0 8 0
28JAN27 6.75 P 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
28JAN27 7.00 P 0.54 0.54 0.54 0.56 -0.04 28 5 5 +5
28JAN27 7.25 P 0.00 0.00 0.00 0.74 -0.04 29 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.13 -0.05 29 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.35 -0.06 29 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.58 -0.07 30 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.82 -0.07 31 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.07 -0.08 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.32 -0.08 36 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 0.00 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.01 28 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.02 28 0 62 0
30MAR27 6.50 P 0.38 0.38 0.38 0.38 -0.03 28 4 68 +4
30MAR27 6.75 P 0.00 0.00 0.00 0.50 -0.03 28 0 36 0
30MAR27 7.00 P 0.00 0.00 0.00 0.64 -0.03 28 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.80 -0.05 28 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 -0.04 28 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.19 -0.04 29 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 -0.05 28 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 -0.05 29 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.84 -0.05 29 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.07 -0.08 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 -0.08 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.57 -0.08 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.82 -0.08 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.07 -0.08 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.32 -0.08 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.82 -0.08 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.32 -0.08 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.82 -0.08 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.32 -0.06 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.82 -0.06 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.32 -0.06 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.82 -0.06 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.32 -0.06 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.82 -0.06 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.32 -0.06 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.82 -0.06 72 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.08 0.00 29 0 52 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 0.00 30 0 40 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 -0.02 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 -0.02 29 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.51 -0.02 29 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.64 -0.02 29 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.78 -0.03 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 -0.03 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.11 -0.04 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.30 -0.04 29 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.49 -0.06 28 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.70 -0.04 29 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.91 -0.04 29 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.12 -0.05 28 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.34 -0.06 28 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.57 -0.05 28 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.80 -0.05 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.03 -0.06 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.27 -0.06 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.51 -0.05 28 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 3.98 -0.06 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.47 -0.06 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.44 -0.06 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.93 -0.06 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.41 -0.06 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.11 -0.01 30 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.13 -0.01 30 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 3 0
29SEP27 5.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.23 -0.01 30 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.31 -0.01 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.40 -0.02 30 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.50 -0.03 30 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.62 -0.03 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.76 -0.03 30 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 0.91 -0.03 30 0 8 0
29SEP27 7.00 P 0.00 0.00 0.00 1.07 -0.04 31 0 7 0
29SEP27 7.25 P 0.00 0.00 0.00 1.24 -0.04 31 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.42 -0.04 31 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.62 -0.04 31 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.82 -0.04 32 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.02 -0.05 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.24 -0.04 32 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.45 -0.05 32 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.67 -0.05 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.90 -0.05 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.12 -0.06 33 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.35 -0.06 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.58 -0.06 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.05 -0.06 34 0 0 0
TOTAL PUT 479 10,463 -104
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$ 19.160
29OCT26 13.50 C 0.00 0.00 0.00 5.68 -0.10 63 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.18 -0.10 55 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.68 -0.10 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.18 -0.10 33 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.69 -0.10 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.20 -0.11 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.73 -0.11 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.30 -0.11 33 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 0.92 -0.10 33 0 0 0
29OCT26 19.00 C 0.59 0.59 0.59 0.60 -0.08 32 15 5 -11
29OCT26 19.50 C 0.00 0.00 0.00 0.36 -0.08 32 0 28 0
29OCT26 20.00 C 0.23 0.23 0.23 0.21 -0.06 32 15 174 +2
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.22 -0.10 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.72 -0.10 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.23 -0.10 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.74 -0.10 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.26 -0.11 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.80 -0.11 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.37 -0.10 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.96 -0.10 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.59 -0.10 32 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.24 -0.11 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.96 -0.08 31 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.72 -0.08 31 0 145 0
27NOV26 20.00 C 0.00 0.00 0.00 0.53 -0.08 31 0 65 0
27NOV26 21.00 C 0.28 0.28 0.24 0.27 -0.05 31 45 86 0
27NOV26 22.00 C 0.12 0.12 0.12 0.13 -0.03 32 6 26 +6
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.76 -0.10 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.27 -0.10 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.78 -0.11 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.31 -0.10 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.84 -0.11 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.39 -0.11 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.96 -0.11 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.56 -0.10 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 -0.11 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 -0.10 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 -0.08 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 -0.08 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.02 -0.07 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.81 -0.08 31 0 14 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
30DEC26 22.00 C 0.34 0.34 0.34 0.30 -0.05 31 14 14 +14
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 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 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.32 -0.11 31 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.85 -0.11 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.39 -0.11 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.94 -0.11 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.51 -0.11 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.11 -0.10 32 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.72 -0.11 31 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.37 -0.10 31 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.04 -0.10 31 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.76 -0.09 32 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.48 -0.08 31 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.23 -0.09 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.01 -0.09 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.68 -0.07 31 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.45 -0.05 31 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.92 -0.11 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.46 -0.11 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.02 -0.10 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.58 -0.11 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.17 -0.11 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.77 -0.11 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.39 -0.11 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.04 -0.11 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.71 -0.10 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.40 -0.10 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.12 -0.10 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.86 -0.10 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.62 -0.10 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 -0.09 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.05 -0.08 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.78 -0.06 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.06 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.40 -0.05 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 -0.04 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.96 -0.11 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.52 -0.11 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.09 -0.11 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.68 -0.11 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.29 -0.11 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.91 -0.11 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.56 -0.12 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.23 -0.11 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.92 -0.11 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.63 -0.11 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.37 -0.11 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.12 -0.11 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.90 -0.11 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.70 -0.09 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.34 -0.09 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.05 -0.09 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.82 -0.08 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.64 -0.06 31 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.37 -0.05 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.64 -0.11 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.24 -0.11 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.86 -0.12 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.49 -0.12 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.16 -0.11 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.82 -0.12 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.53 -0.11 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.23 -0.12 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.97 -0.12 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.72 -0.11 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.49 -0.10 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.27 -0.11 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.06 -0.11 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.71 -0.11 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.42 -0.09 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.16 -0.08 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.94 -0.08 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.77 -0.07 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.62 -0.06 31 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.32 -0.05 31 0 0 0
TOTAL CALL 95 1,154 +11
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 -0.01 34 0 62 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 78 0
29OCT26 18.50 P 0.28 0.28 0.25 0.24 -0.01 33 44 62 +16
29OCT26 19.00 P 0.00 0.00 0.00 0.43 +0.01 33 0 218 0
29OCT26 19.50 P 0.00 0.00 0.00 0.69 0.00 32 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.03 +0.04 32 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.88 +0.08 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.84 +0.09 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.84 +0.10 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.84 +0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.84 +0.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.84 +0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.84 +0.10 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.84 +0.10 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.84 +0.10 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.84 +0.10 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.84 +0.10 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 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 32 0 56 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 0.00 33 0 65 0
27NOV26 16.50 P 0.11 0.11 0.11 0.09 0.00 33 6 96 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 0.00 33 0 104 0
27NOV26 17.50 P 0.00 0.00 0.00 0.24 0.00 32 0 91 0
27NOV26 18.00 P 0.00 0.00 0.00 0.37 0.00 32 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.55 +0.03 33 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.77 +0.01 33 0 81 0
27NOV26 19.50 P 0.00 0.00 0.00 1.02 +0.01 32 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.32 +0.03 32 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.06 +0.06 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.92 +0.08 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.85 +0.08 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.84 +0.10 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.84 +0.10 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.84 +0.10 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.84 +0.10 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.84 +0.10 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.84 +0.10 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.84 +0.10 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.84 +0.10 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 0.00 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 0.00 32 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 40 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 0.00 32 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 0.00 32 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.78 +0.01 32 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.00 0.00 32 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 0.00 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 +0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.23 +0.04 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.03 +0.05 31 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.92 +0.08 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.86 +0.09 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.84 +0.10 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.84 +0.10 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.84 +0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.84 +0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.84 +0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.84 +0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.84 +0.10 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.84 +0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.84 +0.10 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.84 +0.10 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.84 +0.10 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.84 +0.10 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.84 +0.10 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.84 +0.10 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.84 +0.10 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.57 0.00 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.74 0.00 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.18 +0.02 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.43 +0.02 32 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.72 +0.02 32 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.38 +0.03 31 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.14 +0.04 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.99 +0.06 31 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.90 +0.08 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.85 +0.09 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.84 +0.10 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.84 +0.10 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.84 +0.10 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 0.00 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 0.00 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 0.00 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 0.00 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.20 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.71 +0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.99 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.64 +0.03 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.36 +0.04 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.16 +0.05 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.02 +0.07 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.92 +0.07 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.87 +0.09 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.84 +0.09 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.84 +0.10 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.84 +0.10 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.84 +0.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.84 +0.10 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.84 +0.10 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.84 +0.10 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.84 +0.10 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.84 +0.10 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.84 +0.10 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.84 +0.10 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.84 +0.10 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.84 +0.10 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.85 -0.01 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.22 -0.01 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.44 -0.01 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.68 0.00 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.94 0.00 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.22 +0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.51 +0.01 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.16 +0.02 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.86 +0.02 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.63 +0.03 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.44 +0.04 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.29 +0.06 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.17 +0.06 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.07 +0.07 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.00 +0.08 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.94 +0.09 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.89 +0.09 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.85 +0.09 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.84 +0.10 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.84 +0.10 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.62 -0.01 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.91 -0.01 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.07 -0.02 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.27 -0.01 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.47 -0.01 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.70 -0.01 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.94 -0.01 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.20 -0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.48 -0.01 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.77 0.00 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.41 0.00 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.11 +0.02 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.85 +0.03 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.63 +0.03 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.46 +0.04 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.31 +0.05 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.19 +0.05 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.10 +0.07 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.01 +0.06 31 0 0 0
TOTAL PUT 50 1,821 +16
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$ 2.890
29OCT26 1.90 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.69 +0.07 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.59 +0.07 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.49 +0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.39 +0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.29 +0.07 0 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.20 +0.06 25 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.12 +0.05 27 0 224 0
29OCT26 2.90 C 0.00 0.00 0.00 0.06 +0.03 26 0 167 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 28 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.95 +0.08 53 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.90 +0.08 49 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.80 +0.08 42 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.69 +0.07 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.59 +0.06 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.50 +0.07 23 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.40 +0.06 16 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.31 +0.06 23 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.24 +0.05 29 0 405 0
27NOV26 2.80 C 0.00 0.00 0.00 0.17 +0.04 28 0 390 0
27NOV26 2.90 C 0.00 0.00 0.00 0.12 +0.04 29 0 150 0
27NOV26 3.00 C 0.07 0.07 0.07 0.09 +0.04 32 62 257 +62
27NOV26 3.10 C 0.00 0.00 0.00 0.05 +0.02 30 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 +0.02 33 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.81 +0.08 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 +0.07 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.52 +0.07 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 +0.05 26 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 +0.05 30 0 180 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 +0.04 28 0 225 0
30DEC26 2.90 C 0.14 0.14 0.14 0.16 +0.04 29 15 270 +15
30DEC26 3.00 C 0.10 0.10 0.10 0.12 +0.04 29 15 50 -15
30DEC26 3.10 C 0.00 0.00 0.00 0.08 +0.02 28 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 +0.02 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 +0.01 29 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 1.01 +0.08 36 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.96 +0.07 33 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.91 +0.07 29 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.81 +0.07 22 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.62 +0.07 27 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.53 +0.08 27 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.44 +0.07 26 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.37 +0.06 28 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
28JAN27 2.90 C 0.17 0.17 0.17 0.17 +0.03 26 15 15 +15
28JAN27 3.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.02 +0.07 28 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.97 +0.08 25 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 +0.07 22 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.83 +0.07 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 +0.07 24 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.64 +0.06 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 +0.06 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 +0.07 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 +0.02 27 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 +0.01 27 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 +0.01 27 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.05 +0.08 33 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.00 +0.06 31 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.95 +0.07 29 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.86 +0.06 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.78 +0.07 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.69 +0.06 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.54 +0.07 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 +0.07 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 +0.04 28 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 +0.02 27 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 +0.03 28 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 +0.02 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 +0.01 26 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.06 +0.08 32 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.02 +0.06 34 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.98 +0.07 35 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.89 +0.09 33 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.80 +0.08 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.72 +0.08 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.65 +0.07 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.57 +0.05 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP27 3.30 C 0.18 0.18 0.18 0.18 +0.02 28 5 5 +5
29SEP27 3.40 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.08 +0.01 28 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 5 0
TOTAL CALL 112 4,895 +82
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.02 29 0 40 0
29OCT26 2.80 P 0.03 0.03 0.03 0.03 -0.03 28 5 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 -0.04 28 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.14 -0.06 31 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.22 -0.07 30 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.31 -0.08 0 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.41 -0.08 0 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.52 -0.07 56 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.61 -0.08 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.11 -0.08 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.21 -0.08 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 -0.03 31 0 210 0
27NOV26 2.90 P 0.12 0.12 0.12 0.13 -0.03 32 15 265 +15
27NOV26 3.00 P 0.00 0.00 0.00 0.18 -0.05 30 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.26 -0.06 33 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.33 -0.07 29 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.42 -0.08 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.52 -0.08 35 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.62 -0.08 40 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.72 -0.07 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.82 -0.07 48 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.92 -0.07 52 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.02 -0.07 56 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.12 -0.08 59 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.22 -0.07 63 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.32 -0.07 66 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.42 -0.07 70 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 -0.01 31 0 56 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.02 29 0 320 0
30DEC26 2.80 P 0.11 0.11 0.11 0.11 -0.03 30 15 364 +15
30DEC26 2.90 P 0.16 0.16 0.15 0.15 -0.04 29 30 125 -30
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.05 29 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 -0.06 28 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 -0.06 31 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.62 -0.08 32 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 -0.06 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 -0.06 43 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 0.93 -0.06 46 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.06 49 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 -0.07 52 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.23 -0.06 55 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.33 -0.06 58 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.43 -0.06 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.61 -0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.88 -0.06 109 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.11 -0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.08 -0.03 27 0 25 0
28JAN27 2.80 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.45 -0.07 29 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.54 -0.06 31 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.63 -0.07 32 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.73 -0.06 35 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.83 -0.06 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 -0.01 28 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 -0.03 27 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.05 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.55 -0.06 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.64 -0.06 29 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.73 -0.06 29 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.83 -0.06 32 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.93 -0.06 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.03 -0.06 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 -0.07 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 -0.06 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.33 -0.06 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.43 -0.06 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.61 -0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.88 -0.06 80 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.11 -0.08 0 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 -0.02 28 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 -0.03 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 -0.07 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 -0.07 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.67 -0.05 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.84 -0.06 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 -0.05 32 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.03 -0.06 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.13 -0.07 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.23 -0.06 35 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.33 -0.06 37 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.43 -0.06 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.53 -0.06 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.63 -0.06 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.73 -0.06 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.83 -0.06 45 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.93 -0.06 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.03 -0.06 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.13 -0.06 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.38 -0.06 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.63 -0.06 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.12 -0.02 28 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.20 -0.02 29 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.52 -0.06 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.66 -0.07 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.74 -0.07 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.82 -0.06 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.00 -0.07 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.09 -0.06 28 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.17 -0.07 26 0 0 0
TOTAL PUT 65 4,047 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 202.000
16OCT26 157.50 C 0.00 0.00 0.00 44.53 -5.41 103 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 42.03 -5.41 95 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 39.53 -5.41 87 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 37.03 -5.41 78 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 34.53 -5.41 68 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 32.03 -5.42 0 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 29.53 -5.42 0 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 27.03 -5.42 0 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 24.53 -5.42 0 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 22.03 -5.42 0 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 19.54 -5.41 50 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 17.05 -5.41 48 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 14.59 -5.40 49 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 12.17 -5.36 49 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 9.85 -5.28 49 0 103 0
16OCT26 195.00 C 0.00 0.00 0.00 7.90 -4.90 55 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 5.89 -4.69 52 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 4.18 -4.60 51 0 100 0
16OCT26 202.50 C 0.00 0.00 0.00 2.80 -4.06 50 0 212 0
16OCT26 205.00 C 3.35 3.35 1.52 1.77 -3.43 50 34 225 +15
16OCT26 207.50 C 2.68 2.68 2.68 1.04 -2.76 49 15 35 -15
16OCT26 210.00 C 1.82 1.82 1.82 0.58 -2.10 49 6 20 +5
16OCT26 212.50 C 0.00 0.00 0.00 0.30 -1.51 49 0 31 0
16OCT26 215.00 C 0.12 0.12 0.12 0.13 -1.05 48 1 26 -1
16OCT26 217.50 C 0.00 0.00 0.00 0.07 -0.67 50 0 36 0
16OCT26 220.00 C 0.00 0.00 0.00 0.03 -0.41 50 0 34 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.24 49 0 45 0
16OCT26 225.00 C 0.10 0.10 0.10 0.01 -0.13 54 3 30 -3
16OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.07 59 0 141 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 30 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 18 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
16OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 116 0 12 0
16OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 44.63 -5.41 51 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 42.13 -5.41 46 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 39.63 -5.42 37 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 37.13 -5.42 0 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 34.64 -5.41 41 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 32.15 -5.41 41 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 29.67 -5.40 41 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 27.19 -5.40 40 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 24.74 -5.39 41 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 22.32 -5.36 41 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 19.94 -5.32 40 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 17.63 -5.25 41 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 15.40 -5.15 41 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 13.28 -5.02 41 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 11.29 -4.84 41 0 4 0
23OCT26 195.00 C 0.00 0.00 0.00 9.74 -4.34 43 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 8.03 -4.11 43 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 6.51 -4.08 42 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 5.19 -3.72 42 0 0 0
23OCT26 205.00 C 5.61 5.61 5.61 4.06 -3.33 42 4 4 +4
23OCT26 207.50 C 4.49 4.49 4.49 3.11 -2.96 41 5 15 0
23OCT26 210.00 C 4.36 4.36 2.48 2.35 -2.56 41 13 36 +6
23OCT26 212.50 C 3.16 3.44 1.87 1.73 -2.20 41 16 86 +11
23OCT26 215.00 C 2.67 2.67 2.29 1.26 -1.84 41 6 30 0
23OCT26 217.50 C 0.88 0.88 0.88 0.89 -1.52 41 20 32 +20
23OCT26 220.00 C 0.00 0.00 0.00 0.62 -1.22 41 0 0 0
23OCT26 222.50 C 0.00 0.00 0.00 0.43 -0.95 41 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.29 -0.74 41 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.19 -0.56 41 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.12 -0.42 41 0 20 0
23OCT26 232.50 C 0.00 0.00 0.00 0.08 -0.30 41 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.05 -0.22 41 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.03 -0.16 41 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.02 -0.11 41 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.08 41 0 10 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 77.17 -5.41 73 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 74.67 -5.41 60 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 72.17 -5.41 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 69.68 -5.41 64 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 67.18 -5.41 53 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 64.68 -5.42 0 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 62.19 -5.41 56 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 59.70 -5.41 59 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 57.20 -5.41 54 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 54.71 -5.41 55 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 52.23 -5.41 56 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 49.75 -5.40 56 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 47.27 -5.40 55 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 44.81 -5.40 56 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 42.37 -5.38 56 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 39.94 -5.36 56 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 37.53 -5.35 56 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 35.16 -5.31 56 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 32.82 -5.28 56 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 30.53 -5.23 56 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 28.29 -5.17 56 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 26.10 -5.10 56 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 23.99 -5.01 56 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 21.95 -4.91 56 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 20.00 -4.79 56 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 18.13 -4.66 56 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 16.37 -4.51 56 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 14.70 -4.35 56 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 13.14 -4.17 56 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 12.00 -3.66 58 0 45 0
29OCT26 200.00 C 10.30 10.30 10.30 10.56 -3.56 57 1 112 0
29OCT26 205.00 C 9.83 10.62 9.83 8.22 -3.22 57 42 82 +37
29OCT26 210.00 C 8.13 8.13 8.13 6.22 -2.85 57 15 72 +15
29OCT26 215.00 C 4.96 4.96 4.96 4.61 -2.42 57 15 98 0
29OCT26 220.00 C 4.75 4.75 4.75 3.35 -2.00 57 15 110 0
29OCT26 225.00 C 3.59 3.59 3.59 2.38 -1.70 57 14 156 +10
29OCT26 230.00 C 2.71 2.71 2.01 1.66 -1.35 56 33 213 -16
29OCT26 235.00 C 1.88 1.88 1.88 1.14 -1.05 56 15 107 0
29OCT26 240.00 C 1.58 1.58 1.05 0.77 -0.79 56 10 81 +6
29OCT26 245.00 C 0.00 0.00 0.00 0.51 -0.59 56 0 213 0
29OCT26 250.00 C 0.00 0.00 0.00 0.33 -0.43 56 0 68 0
29OCT26 255.00 C 0.00 0.00 0.00 0.21 -0.31 56 0 30 0
29OCT26 260.00 C 0.00 0.00 0.00 0.14 -0.20 57 0 1 0
29OCT26 265.00 C 0.44 0.44 0.44 0.09 -0.15 57 30 45 +30
27NOV26 135.00 C 0.00 0.00 0.00 67.61 -5.40 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 65.16 -5.38 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 62.71 -5.38 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 60.28 -5.36 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 57.86 -5.35 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 55.45 -5.34 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 53.07 -5.32 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 50.72 -5.28 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 48.39 -5.25 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 46.09 -5.22 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 43.83 -5.17 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 41.61 -5.12 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 39.43 -5.07 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 37.29 -5.01 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 35.21 -4.94 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 33.19 -4.86 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 31.09 -5.43 49 0 120 0
27NOV26 177.50 C 0.00 0.00 0.00 29.31 -4.68 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 27.47 -4.58 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 25.69 -4.47 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 23.98 -4.36 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 22.34 -4.25 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 20.78 -4.11 49 0 2 0
27NOV26 192.50 C 0.00 0.00 0.00 19.28 -3.99 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 17.86 -3.85 49 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 16.71 -3.52 50 0 60 0
27NOV26 200.00 C 0.00 0.00 0.00 15.41 -3.46 50 0 50 0
27NOV26 205.00 C 0.00 0.00 0.00 13.10 -3.36 50 0 38 0
27NOV26 210.00 C 11.94 11.94 11.94 11.10 -3.09 50 1 93 0
27NOV26 215.00 C 0.00 0.00 0.00 9.32 -2.77 50 0 102 0
27NOV26 220.00 C 0.00 0.00 0.00 7.72 -2.48 50 0 11 0
27NOV26 225.00 C 0.00 0.00 0.00 6.35 -2.19 50 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 5.19 -1.93 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 4.22 -1.67 50 0 0 0
27NOV26 240.00 C 4.59 4.59 4.59 3.40 -1.45 50 15 45 +7
27NOV26 245.00 C 0.00 0.00 0.00 2.73 -1.24 50 0 2 0
27NOV26 250.00 C 0.00 0.00 0.00 2.18 -1.05 50 0 100 0
27NOV26 255.00 C 0.00 0.00 0.00 1.73 -0.89 50 0 2 0
27NOV26 260.00 C 0.00 0.00 0.00 1.36 -0.75 50 0 20 0
27NOV26 265.00 C 0.00 0.00 0.00 1.07 -0.63 50 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 122.54 -5.41 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 120.06 -5.41 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 117.58 -5.41 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 115.10 -5.40 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 112.61 -5.41 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 110.13 -5.41 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 107.65 -5.41 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 105.17 -5.40 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 102.69 -5.40 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 100.21 -5.40 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 97.73 -5.40 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 95.25 -5.40 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 92.77 -5.41 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 90.30 -5.40 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 87.83 -5.40 47 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 85.36 -5.40 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 82.90 -5.39 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 80.45 -5.39 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 78.01 -5.37 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 75.57 -5.37 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 73.15 -5.35 47 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 70.73 -5.34 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 68.34 -5.32 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 65.96 -5.30 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 63.60 -5.28 47 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 61.27 -5.25 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 58.96 -5.22 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 56.67 -5.19 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 54.70 -5.10 49 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 52.20 -5.10 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 50.02 -5.05 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 47.87 -5.00 47 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 45.77 -4.94 47 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 43.71 -4.87 47 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 41.69 -4.81 47 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 39.73 -4.73 47 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 37.81 -4.65 47 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 35.94 -4.57 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.13 -4.48 47 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 32.38 -4.38 47 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 30.67 -4.30 47 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 29.03 -4.19 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.44 -4.09 47 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 25.92 -3.98 47 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 24.45 -3.87 47 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 23.03 -3.77 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 21.68 -3.65 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.38 -3.54 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 19.30 -3.45 47 0 8 0
30DEC26 205.00 C 0.00 0.00 0.00 17.22 -3.35 48 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 15.02 -3.00 48 0 99 0
30DEC26 215.00 C 0.00 0.00 0.00 13.22 -2.65 48 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 11.53 -2.56 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 9.99 -2.33 48 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.62 -2.12 48 0 1 0
30DEC26 235.00 C 8.92 8.98 8.84 7.42 -1.91 48 4 20 +4
30DEC26 240.00 C 7.86 8.35 7.83 6.36 -1.72 48 15 41 +5
30DEC26 245.00 C 0.00 0.00 0.00 5.44 -1.54 48 0 76 0
30DEC26 250.00 C 0.00 0.00 0.00 4.50 -1.34 47 0 40 0
30DEC26 255.00 C 0.00 0.00 0.00 3.83 -1.18 47 0 19 0
30DEC26 260.00 C 0.00 0.00 0.00 3.25 -1.04 47 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 2.74 -0.93 47 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 33.21 - 46 0 0 -
28JAN27 182.50 C 0.00 0.00 0.00 31.65 -4.32 46 0 30 0
28JAN27 185.00 C 0.00 0.00 0.00 30.13 -4.24 46 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 28.66 -4.16 46 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 27.25 -4.06 46 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 25.88 -3.97 46 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 24.57 -3.88 46 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 23.46 -3.63 47 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 22.25 -3.44 47 0 30 0
28JAN27 205.00 C 0.00 0.00 0.00 20.15 -3.12 47 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 17.98 -3.09 47 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 16.13 -2.93 47 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 14.45 -2.77 47 0 15 0
28JAN27 225.00 C 0.00 0.00 0.00 12.86 -2.66 47 0 1 0
28JAN27 230.00 C 0.00 0.00 0.00 11.39 -2.59 47 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 10.07 -2.40 47 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 8.88 -2.22 47 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 7.59 -2.27 46 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 6.67 -2.08 46 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 5.85 -1.67 46 0 1 0
28JAN27 260.00 C 0.00 0.00 0.00 5.12 -1.53 46 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 4.48 -1.39 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 123.20 -5.40 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 120.74 -5.40 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 118.29 -5.40 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 115.84 -5.40 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 113.39 -5.40 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 110.95 -5.39 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 108.52 -5.38 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 106.09 -5.38 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 103.67 -5.37 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 101.25 -5.37 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 98.85 -5.36 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 96.46 -5.35 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 94.08 -5.34 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 91.72 -5.32 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 89.37 -5.31 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 87.04 -5.29 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 84.73 -5.26 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 82.43 -5.25 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 80.16 -5.22 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 77.92 -5.19 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 75.70 -5.16 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 73.50 -5.13 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 71.34 -5.09 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 69.20 -5.06 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 67.09 -5.02 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 65.02 -4.97 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 62.98 -4.93 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 60.97 -4.88 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 59.00 -4.83 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 57.07 -4.78 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 55.17 -4.73 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 53.32 -4.66 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.50 -4.60 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 49.72 -4.54 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 47.98 -4.48 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 46.28 -4.41 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.59 -3.87 47 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 43.01 -4.27 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 41.43 -4.21 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 39.90 -4.13 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 38.41 -4.06 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 36.96 -3.98 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.55 -3.90 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.18 -3.83 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.85 -3.75 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 31.57 -3.67 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.23 -2.13 49 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 29.39 -3.23 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 28.32 -3.24 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 26.07 -2.86 48 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 24.04 -2.71 48 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 22.02 -3.34 47 0 116 0
30MAR27 220.00 C 0.00 0.00 0.00 20.33 -3.06 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.78 -2.74 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.87 -2.90 47 0 50 0
30MAR27 235.00 C 0.00 0.00 0.00 15.55 -2.60 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.36 -2.29 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 13.10 -2.16 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.60 -2.37 47 0 65 0
30MAR27 255.00 C 0.00 0.00 0.00 10.57 -1.84 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.92 -1.77 47 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 8.76 -1.92 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 109.09 -5.41 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 106.72 -5.41 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 104.36 -5.41 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 102.02 -5.41 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 99.69 -5.41 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 97.37 -5.41 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 95.10 -5.40 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 92.83 -5.41 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 90.57 -5.40 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 88.36 -5.37 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 86.18 -5.37 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 84.00 -5.38 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 81.82 -5.38 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 79.74 -5.33 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 77.67 -5.33 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 75.60 -5.34 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 73.53 -5.34 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 71.59 -5.25 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 69.66 -5.25 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 67.72 -5.26 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 65.79 -5.26 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 63.95 -5.18 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 62.18 -5.12 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 60.40 -5.12 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 58.62 -5.13 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 56.87 -5.12 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 55.23 -5.01 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.63 -4.94 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 52.03 -4.95 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 50.45 -4.94 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 48.87 -4.94 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 47.39 -4.84 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 45.99 -4.69 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 44.58 -4.70 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 43.19 -4.69 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 41.80 -4.69 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 40.42 -4.69 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 39.21 -4.51 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 38.00 -4.38 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 36.80 -4.38 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 35.61 -4.37 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 34.41 -4.39 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 34.22 -3.39 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 31.20 -4.65 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 29.20 -4.42 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 27.20 -4.02 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 25.46 -3.78 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 23.84 -3.57 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 22.88 -2.92 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 21.27 -2.92 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 19.94 -3.31 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 18.61 -2.59 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 16.79 -3.13 46 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 15.61 -3.04 46 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.62 -2.76 46 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 14.05 -2.73 47 0 16 0
29SEP27 167.50 C 0.00 0.00 0.00 55.56 -4.31 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 54.22 -4.13 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 52.88 -4.12 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 51.55 -4.12 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 50.21 -4.12 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 48.87 -4.12 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 47.56 -4.10 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 46.42 -3.90 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 45.27 -3.76 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 44.12 -3.76 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 42.98 -3.76 47 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 41.83 -3.77 47 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 41.47 -2.98 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 40.29 -4.03 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 38.37 -3.21 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 36.54 -3.22 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 34.67 -3.19 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 32.88 -3.19 49 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 31.28 -3.08 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 29.69 -3.02 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 28.09 -3.03 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 26.49 -3.04 48 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 25.15 -2.78 48 0 0 0
29SEP27 250.00 C 26.65 26.65 25.88 23.89 -2.58 48 17 17 +17
29SEP27 255.00 C 0.00 0.00 0.00 22.64 -2.58 48 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 21.38 -1.88 48 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 20.12 -1.92 48 0 0 0
TOTAL CALL 365 11,041 +157
16OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
16OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 0.02 0.00 50 0 25 0
16OCT26 187.50 P 0.00 0.00 0.00 0.06 +0.02 50 0 19 0
16OCT26 190.00 P 0.25 0.25 0.25 0.14 +0.05 49 1 129 +1
16OCT26 192.50 P 0.00 0.00 0.00 0.32 +0.14 49 0 16 0
16OCT26 195.00 P 0.00 0.00 0.00 0.62 +0.27 48 0 25 0
16OCT26 197.50 P 1.31 1.31 1.31 1.22 +0.57 50 6 41 +1
16OCT26 200.00 P 1.06 1.73 1.06 1.97 +0.88 48 12 88 -6
16OCT26 202.50 P 0.00 0.00 0.00 3.10 +1.43 47 0 43 0
16OCT26 205.00 P 0.00 0.00 0.00 4.53 +2.00 46 0 53 0
16OCT26 207.50 P 0.00 0.00 0.00 6.32 +2.70 45 0 47 0
16OCT26 210.00 P 0.00 0.00 0.00 8.27 +3.27 40 0 127 0
16OCT26 212.50 P 0.00 0.00 0.00 10.76 +4.14 49 0 42 0
16OCT26 215.00 P 0.00 0.00 0.00 13.11 +4.60 49 0 30 0
16OCT26 217.50 P 0.00 0.00 0.00 15.54 +4.77 49 0 6 0
16OCT26 220.00 P 0.00 0.00 0.00 18.01 +5.02 49 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 20.50 +5.20 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 23.00 +5.30 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 25.50 +5.36 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 28.00 +5.39 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 30.50 +5.40 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 33.00 +5.40 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 35.50 +5.40 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 38.00 +5.40 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 40.50 +5.40 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 43.00 +5.40 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 45.50 +5.40 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 48.00 +5.40 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 50.50 +5.40 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 53.00 +5.40 0 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 55.50 +5.40 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 58.00 +5.40 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 60.50 +5.40 0 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 63.00 +5.40 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 65.50 +5.40 0 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 0.18 +0.06 41 0 15 0
23OCT26 182.50 P 0.00 0.00 0.00 0.30 +0.10 41 0 50 0
23OCT26 185.00 P 0.00 0.00 0.00 0.50 +0.18 41 0 15 0
23OCT26 187.50 P 0.00 0.00 0.00 0.78 +0.29 41 0 0 0
23OCT26 190.00 P 0.80 1.05 0.80 1.17 +0.42 41 3 5 +2
23OCT26 192.50 P 0.00 0.00 0.00 1.65 +0.55 41 0 6 0
23OCT26 195.00 P 1.49 1.49 1.49 2.26 +0.71 40 3 33 +3
23OCT26 197.50 P 2.00 2.63 2.00 3.06 +0.92 40 32 23 -6
23OCT26 200.00 P 3.37 3.37 3.37 4.05 +1.26 40 4 30 0
23OCT26 202.50 P 3.70 4.81 3.70 5.22 +1.62 39 18 20 +15
23OCT26 205.00 P 6.14 6.14 6.14 6.59 +2.01 39 4 16 -4
23OCT26 207.50 P 0.00 0.00 0.00 8.17 +2.44 39 0 10 0
23OCT26 210.00 P 0.00 0.00 0.00 9.89 +2.80 38 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 12.03 +3.42 41 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 14.08 +3.78 41 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 16.24 +3.96 41 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 18.48 +4.26 41 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 20.80 +4.52 41 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 23.17 +4.72 40 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 25.59 +4.90 41 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 28.04 +5.05 41 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 30.51 +5.17 40 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 33.00 +5.25 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 35.50 +5.32 0 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 38.00 +5.36 0 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 40.50 +5.39 0 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 43.00 +5.40 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 45.50 +5.40 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 48.00 +5.40 0 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 50.50 +5.40 0 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 53.00 +5.40 0 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 55.50 +5.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 62 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29OCT26 145.00 P 0.13 0.13 0.13 0.01 0.00 56 4 20 +4
29OCT26 147.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.07 +0.02 56 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.10 +0.02 56 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.16 +0.04 57 0 18 0
29OCT26 162.50 P 0.39 0.40 0.39 0.23 +0.06 56 29 32 +18
29OCT26 165.00 P 0.00 0.00 0.00 0.32 +0.07 56 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 0.45 +0.11 56 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 0.62 +0.15 56 0 62 0
29OCT26 172.50 P 0.00 0.00 0.00 0.82 +0.19 56 0 118 0
29OCT26 175.00 P 0.00 0.00 0.00 1.07 +0.25 56 0 55 0
29OCT26 177.50 P 0.00 0.00 0.00 1.42 +0.33 57 0 46 0
29OCT26 180.00 P 0.00 0.00 0.00 1.79 +0.41 57 0 38 0
29OCT26 182.50 P 0.00 0.00 0.00 2.26 +0.54 56 1 110 -1
29OCT26 185.00 P 2.22 2.22 2.22 2.77 +0.67 56 4 64 0
29OCT26 187.50 P 2.55 2.55 2.55 3.38 +0.82 56 2 91 -2
29OCT26 190.00 P 3.17 3.29 3.17 4.11 +0.98 56 10 87 0
29OCT26 192.50 P 3.95 3.95 3.95 4.89 +1.12 56 5 35 0
29OCT26 195.00 P 4.72 4.72 4.72 5.81 +1.29 55 5 68 +5
29OCT26 197.50 P 0.00 0.00 0.00 6.81 +1.50 55 0 68 0
29OCT26 200.00 P 6.30 6.30 6.30 7.98 +1.71 55 11 114 -1
29OCT26 205.00 P 0.00 0.00 0.00 10.45 +2.04 54 0 72 0
29OCT26 210.00 P 12.20 12.20 12.20 13.58 +2.45 55 1 17 +1
29OCT26 215.00 P 0.00 0.00 0.00 17.23 +3.20 56 0 24 0
29OCT26 220.00 P 0.00 0.00 0.00 21.01 +3.38 56 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 25.08 +3.78 56 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 29.39 +4.13 56 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 33.89 +4.43 56 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 38.55 +4.69 56 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 43.31 +4.88 56 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 48.16 +5.04 56 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 53.07 +5.16 56 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 58.02 +5.26 56 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 63.00 +5.33 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.29 +0.07 49 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.37 +0.07 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.49 +0.11 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.62 +0.12 49 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 0.79 +0.17 49 0 0 0
27NOV26 157.50 P 1.28 1.28 1.28 1.00 +0.22 50 2 2 +2
27NOV26 160.00 P 1.31 1.48 1.30 1.24 +0.24 50 46 46 +44
27NOV26 162.50 P 1.51 1.51 1.51 1.52 +0.31 50 15 30 +15
27NOV26 165.00 P 1.70 1.77 1.70 1.84 +0.35 50 2 1 0
27NOV26 167.50 P 0.00 0.00 0.00 2.22 +0.45 50 0 1 0
27NOV26 170.00 P 2.60 2.60 2.60 2.61 +0.46 50 1 31 0
27NOV26 172.50 P 0.00 0.00 0.00 3.13 +0.59 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 3.65 +0.66 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 4.13 +0.62 49 0 15 0
27NOV26 180.00 P 4.69 4.69 4.69 4.79 +0.76 49 3 27 0
27NOV26 182.50 P 0.00 0.00 0.00 5.46 +0.85 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 6.12 +0.84 48 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 6.95 +0.96 48 0 36 0
27NOV26 190.00 P 0.00 0.00 0.00 7.91 +1.16 49 0 0 0
27NOV26 192.50 P 8.20 8.20 8.20 8.90 +1.05 49 1 16 0
27NOV26 195.00 P 0.00 0.00 0.00 9.97 +1.48 49 0 37 0
27NOV26 197.50 P 0.00 0.00 0.00 11.07 +1.57 48 0 18 0
27NOV26 200.00 P 11.08 12.50 11.08 12.34 +1.76 49 20 53 +20
27NOV26 205.00 P 0.00 0.00 0.00 15.01 +2.05 49 0 16 0
27NOV26 210.00 P 0.00 0.00 0.00 18.01 +2.38 49 0 15 0
27NOV26 215.00 P 0.00 0.00 0.00 21.63 +3.06 50 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 24.04 +2.07 46 0 2 0
27NOV26 225.00 P 0.00 0.00 0.00 28.43 +3.29 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 32.32 +3.60 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 36.40 +3.82 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 40.58 +4.04 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 44.99 +4.27 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 49.46 +4.44 49 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 54.06 +4.62 49 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 58.74 +4.76 49 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 63.48 +4.89 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.12 +0.03 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.20 +0.05 47 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.25 +0.05 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.33 +0.07 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.42 +0.09 47 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.52 +0.11 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.65 +0.14 47 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 0.78 +0.14 47 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 0.98 +0.21 47 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.17 +0.23 47 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.40 +0.26 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.68 +0.34 47 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 1.95 +0.34 47 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 2.32 +0.43 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 2.78 +0.58 48 0 62 0
30DEC26 162.50 P 0.00 0.00 0.00 3.09 +0.50 47 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 3.71 +0.74 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 4.11 +0.69 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 4.79 +0.86 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 5.25 +0.81 47 0 16 0
30DEC26 175.00 P 0.00 0.00 0.00 6.16 +1.13 48 0 18 0
30DEC26 177.50 P 0.00 0.00 0.00 6.88 +1.13 48 0 21 0
30DEC26 180.00 P 0.00 0.00 0.00 7.47 +1.11 47 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 8.14 +1.05 46 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 8.95 +1.17 46 0 58 0
30DEC26 187.50 P 9.48 9.48 9.11 9.91 +1.20 46 4 16 +4
30DEC26 190.00 P 10.39 10.58 9.33 10.94 +1.33 46 51 105 +50
30DEC26 192.50 P 10.81 10.86 10.41 11.95 +1.38 46 46 88 +46
30DEC26 195.00 P 0.00 0.00 0.00 13.08 +1.47 46 0 26 0
30DEC26 197.50 P 0.00 0.00 0.00 14.25 +1.56 46 0 13 0
30DEC26 200.00 P 0.00 0.00 0.00 15.52 +1.68 46 0 7 0
30DEC26 205.00 P 17.08 17.08 17.08 18.24 +1.95 46 15 86 +15
30DEC26 210.00 P 0.00 0.00 0.00 21.19 +2.19 46 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 24.95 +2.96 48 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 27.86 +2.90 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 31.43 +3.22 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 35.04 +3.34 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 38.94 +3.63 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 42.87 +3.74 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 47.04 +3.99 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.25 +4.12 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.63 +4.30 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 60.07 +4.46 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 64.60 +4.56 47 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 9.61 - 46 0 0 -
28JAN27 182.50 P 0.00 0.00 0.00 10.75 +1.02 47 0 45 0
28JAN27 185.00 P 0.00 0.00 0.00 11.30 +0.80 46 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 12.16 +1.13 45 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 13.29 +1.29 46 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 14.39 +1.36 46 0 1 0
28JAN27 195.00 P 0.00 0.00 0.00 15.42 +1.31 45 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 17.09 +1.85 46 0 15 0
28JAN27 200.00 P 0.00 0.00 0.00 18.42 +1.99 46 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 20.98 +2.01 46 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 23.87 +2.11 46 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 27.04 +2.29 46 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 29.93 +1.52 45 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 33.68 +2.71 46 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 37.30 +3.04 46 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 40.94 +3.06 46 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 44.87 +3.36 46 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 48.81 +3.49 46 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 52.92 +3.65 46 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 57.14 +3.90 46 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 61.38 +3.93 46 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 65.82 +4.14 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 0.00 46 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.30 +0.04 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.37 +0.06 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.47 +0.08 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.56 +0.08 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.68 +0.11 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.82 +0.13 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 0.95 +0.13 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.13 +0.17 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.34 +0.21 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.54 +0.20 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.79 +0.25 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.08 +0.32 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.37 +0.32 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.66 +0.31 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.06 +0.42 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.46 +0.46 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 3.87 +0.47 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 4.32 +0.51 47 0 5 0
30MAR27 150.00 P 0.00 0.00 0.00 5.00 +0.79 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 5.55 +0.67 47 0 4 0
30MAR27 155.00 P 0.00 0.00 0.00 5.93 +0.66 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 6.54 +0.74 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 7.43 +0.90 47 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 7.92 +0.90 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 8.88 +1.40 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 9.66 +1.25 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 10.55 +1.45 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 11.18 +1.27 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 11.98 +0.96 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 13.24 +1.52 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.91 +1.39 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 14.92 +1.50 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 15.73 +1.26 46 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 16.86 +1.48 46 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 17.89 +1.43 46 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 18.88 +1.31 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 20.09 +1.36 46 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 21.47 +1.53 46 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 22.95 +1.77 46 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 25.49 +1.70 46 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 28.06 +1.50 45 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 31.73 +2.24 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 35.13 +2.55 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 38.43 +2.82 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 41.79 +2.87 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 45.43 +3.19 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 49.09 +3.26 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 52.80 +3.31 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 56.76 +3.59 47 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 60.74 +3.69 47 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 64.74 +3.72 47 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 68.94 +3.92 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.51 -0.01 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.73 0.00 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.87 -0.01 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.01 -0.01 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.18 +0.01 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.39 0.00 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.61 +0.01 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.82 +0.01 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.11 +0.04 46 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 2.41 +0.04 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.71 +0.04 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.02 +0.04 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.43 +0.09 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.85 +0.10 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.26 +0.09 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.68 +0.09 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.38 +0.34 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.95 +0.36 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.32 +0.18 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 6.87 +0.17 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.74 +0.49 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 8.22 +0.32 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 9.19 +0.58 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.92 +0.59 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.66 +0.62 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 11.52 +0.76 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 12.08 +0.51 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 13.35 +0.89 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 13.84 +0.49 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 14.73 +0.49 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 15.93 +0.80 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 17.32 +1.26 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.88 +1.13 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.96 +0.75 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.03 +0.74 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 21.00 +0.63 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 22.16 +1.03 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 23.50 +1.23 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 24.55 +1.10 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 25.98 +1.60 46 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 27.51 +1.59 46 0 15 0
29JUN27 200.00 P 0.00 0.00 0.00 28.46 +1.60 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 31.85 +2.10 46 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 35.17 +2.40 47 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 38.66 +2.67 48 0 55 0
29JUN27 220.00 P 0.00 0.00 0.00 40.74 +1.97 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 44.03 +1.86 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 47.39 +1.91 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 50.73 +1.94 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 54.36 +2.25 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 58.00 +2.32 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 61.66 +2.33 46 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 65.44 +2.46 46 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 69.39 +2.73 46 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 73.34 +2.82 46 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 18.19 +1.14 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.29 +1.31 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 19.78 +0.70 46 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 21.49 +1.31 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.59 +1.54 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.15 +0.77 47 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 24.56 +1.08 47 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 25.36 +0.76 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 26.62 +1.13 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 27.88 +1.48 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 29.15 +1.19 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 30.56 +1.65 46 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 31.75 +1.52 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 33.14 +1.63 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 36.20 +1.93 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 39.20 +1.97 46 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 42.33 +2.10 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 45.57 +2.25 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 49.32 +2.78 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 52.67 +2.52 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 56.04 +2.54 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 59.42 +2.55 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 63.05 +2.81 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 66.74 +2.97 47 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 70.44 +2.98 47 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 74.15 +2.99 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 77.90 +3.03 47 0 0 0
TOTAL PUT 361 9,150 +226
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$ 49.740
16OCT26 40.50 C 0.00 0.00 0.00 9.25 - 100 0 0 -
16OCT26 41.00 C 0.00 0.00 0.00 8.75 - 94 0 0 -
16OCT26 41.50 C 0.00 0.00 0.00 8.25 -1.51 88 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 7.75 -1.51 83 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 7.25 -1.51 77 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 6.75 -1.52 72 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 6.25 -1.52 66 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 5.75 -1.52 61 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 5.26 -1.52 68 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 4.76 -1.53 62 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 4.28 -1.52 66 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 3.79 -1.52 62 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 3.32 -1.51 62 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 2.86 -1.50 61 0 0 0
16OCT26 47.50 C 2.26 2.26 2.26 2.36 -1.54 52 15 15 +15
16OCT26 48.00 C 1.95 1.95 1.83 1.96 -1.47 55 10 10 +10
16OCT26 48.50 C 1.72 1.80 1.57 1.58 -1.41 55 36 36 +36
16OCT26 49.00 C 1.48 1.48 1.37 1.25 -1.28 56 44 50 +30
16OCT26 49.50 C 1.06 1.06 1.02 0.95 -1.20 55 44 59 +44
16OCT26 50.00 C 0.72 0.72 0.72 0.73 -1.07 57 20 50 +20
16OCT26 51.00 C 0.52 0.52 0.29 0.39 -0.80 58 39 127 +21
16OCT26 52.00 C 0.40 0.40 0.22 0.20 -0.56 61 15 154 -1
16OCT26 53.00 C 0.00 0.00 0.00 0.09 -0.38 61 0 23 0
16OCT26 54.00 C 0.00 0.00 0.00 0.04 -0.24 63 0 61 0
16OCT26 55.00 C 0.07 0.07 0.07 0.02 -0.15 66 4 73 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.07 69 0 51 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 57 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 80 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 60 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 57 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 119 0 16 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 126 0 33 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
16OCT26 65.00 C 0.01 0.01 0.01 0.01 0.00 141 20 65 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 148 0 17 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 9.27 - 0 0 0 -
23OCT26 41.00 C 0.00 0.00 0.00 8.77 - 0 0 0 -
23OCT26 41.50 C 0.00 0.00 0.00 8.28 -1.52 46 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 7.78 -1.52 43 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 7.28 -1.53 40 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 6.79 -1.53 42 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 6.30 -1.53 42 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 5.82 -1.53 43 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 5.35 -1.52 44 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 4.89 -1.51 44 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 4.44 -1.50 45 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 4.01 -1.48 45 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 3.60 -1.44 46 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 3.21 -1.40 46 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 2.76 -1.44 43 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 2.48 -1.32 46 0 0 0
23OCT26 48.50 C 2.09 2.09 2.09 2.15 -1.24 46 1 16 +1
23OCT26 49.00 C 0.00 0.00 0.00 1.85 -1.11 46 0 15 0
23OCT26 49.50 C 0.00 0.00 0.00 1.60 -1.03 46 0 15 0
23OCT26 50.00 C 1.50 1.50 1.50 1.38 -0.94 47 15 30 0
23OCT26 51.00 C 1.36 1.36 1.33 0.98 -0.78 47 37 61 +15
23OCT26 52.00 C 0.00 0.00 0.00 0.67 -0.67 48 0 55 0
23OCT26 53.00 C 0.00 0.00 0.00 0.45 -0.55 48 0 20 0
23OCT26 54.00 C 0.00 0.00 0.00 0.29 -0.44 48 0 20 0
23OCT26 55.00 C 0.00 0.00 0.00 0.19 -0.34 49 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.11 -0.27 48 0 12 0
23OCT26 57.00 C 0.00 0.00 0.00 0.07 -0.20 49 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.04 -0.15 49 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.02 -0.11 49 0 1 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.08 48 0 4 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 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 82 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 23.77 -1.52 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.78 -1.51 103 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.78 -1.51 94 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.78 -1.51 84 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.78 -1.51 65 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.78 -1.51 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.78 -1.47 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.78 -1.52 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.79 -1.46 67 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.79 -1.51 61 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.79 -1.52 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.79 -1.52 45 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.77 -1.50 0 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.81 -1.46 52 0 105 0
29OCT26 40.00 C 0.00 0.00 0.00 9.83 -1.42 53 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 8.96 -1.42 63 0 113 0
29OCT26 42.00 C 0.00 0.00 0.00 7.90 -1.40 51 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 6.97 -1.51 51 0 100 0
29OCT26 44.00 C 0.00 0.00 0.00 6.07 -1.49 50 0 163 0
29OCT26 45.00 C 5.10 5.10 5.10 5.10 -1.46 45 15 88 +15
29OCT26 46.00 C 0.00 0.00 0.00 4.42 -1.28 50 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 3.69 -1.31 50 0 315 0
29OCT26 48.00 C 3.05 3.19 2.83 2.95 -1.17 48 77 280 +61
29OCT26 49.00 C 3.30 3.30 3.02 2.37 -1.09 48 45 423 +27
29OCT26 50.00 C 0.00 0.00 0.00 1.87 -0.93 48 0 845 0
29OCT26 52.50 C 1.27 1.52 0.92 0.99 -0.59 49 215 478 +13
29OCT26 55.00 C 0.73 0.75 0.46 0.48 -0.42 50 84 1,427 +29
29OCT26 57.50 C 0.36 0.40 0.34 0.23 -0.23 52 151 592 +117
29OCT26 60.00 C 0.17 0.23 0.17 0.10 -0.13 53 59 2,462 +6
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.09 53 0 393 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.05 55 0 288 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 316 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 2,135 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 230 0
29OCT26 75.00 C 0.03 0.03 0.03 0.01 0.00 74 28 337 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 20.86 -1.51 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.87 -1.50 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.81 -1.57 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.89 -1.50 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.78 -1.62 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.80 -1.61 0 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 14.84 -1.59 0 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 13.90 -1.54 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.94 -1.44 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.02 -1.60 46 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 11.06 -1.45 45 0 488 0
27NOV26 40.00 C 0.00 0.00 0.00 10.21 -1.21 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.33 -1.43 47 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 8.68 -1.25 52 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 7.84 -1.29 51 0 42 0
27NOV26 44.00 C 0.00 0.00 0.00 7.07 -1.26 51 0 174 0
27NOV26 45.00 C 0.00 0.00 0.00 6.34 -1.20 50 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 5.49 -1.28 47 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.01 -1.07 50 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 4.34 -1.20 48 0 133 0
27NOV26 49.00 C 3.83 3.83 3.77 3.79 -1.01 48 16 92 +16
27NOV26 50.00 C 4.00 4.00 3.26 3.26 -1.01 47 50 247 -7
27NOV26 52.50 C 2.52 2.52 2.52 2.33 -0.82 49 15 226 +15
27NOV26 55.00 C 1.88 1.88 1.66 1.62 -0.64 49 16 243 +5
27NOV26 57.50 C 0.00 0.00 0.00 1.09 -0.52 50 0 174 0
27NOV26 60.00 C 0.74 0.76 0.74 0.71 -0.41 50 38 297 +18
27NOV26 62.50 C 0.57 0.57 0.53 0.45 -0.33 50 34 208 0
27NOV26 65.00 C 0.51 0.51 0.51 0.28 -0.28 50 20 229 -20
27NOV26 67.50 C 0.00 0.00 0.00 0.17 -0.19 50 0 290 0
27NOV26 70.00 C 0.00 0.00 0.00 0.11 -0.15 50 0 197 0
27NOV26 72.50 C 0.00 0.00 0.00 0.07 -0.10 51 0 246 0
27NOV26 75.00 C 0.00 0.00 0.00 0.04 -0.08 51 0 155 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 -0.05 52 0 92 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 28.88 -1.40 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 27.76 -1.64 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 26.75 -1.50 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.82 -1.44 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.77 -1.66 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.82 -1.62 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.86 -1.52 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.88 -1.56 0 0 9 0
30DEC26 29.00 C 21.22 21.22 20.85 20.88 -1.49 0 49 459 +49
30DEC26 30.00 C 0.00 0.00 0.00 19.87 -1.50 0 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.93 -1.57 0 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 18.47 -1.04 71 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 17.00 -1.44 40 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 16.09 -1.37 46 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 15.61 -1.02 63 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 14.34 -1.39 51 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.42 -1.39 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 12.77 -1.09 55 0 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 11.64 -1.57 48 0 45 0
30DEC26 40.00 C 11.06 11.06 11.06 10.91 -1.28 50 10 121 -10
30DEC26 41.00 C 0.00 0.00 0.00 9.97 -1.38 47 0 2,063 -1
30DEC26 42.00 C 0.00 0.00 0.00 9.26 -1.28 48 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 8.62 -1.11 49 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 7.72 -1.27 46 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.07 -1.35 47 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 6.57 -1.17 48 0 751 0
30DEC26 47.00 C 0.00 0.00 0.00 6.00 -1.09 48 0 94 0
30DEC26 48.00 C 0.00 0.00 0.00 5.37 -1.21 47 0 829 0
30DEC26 49.00 C 5.83 5.83 5.01 4.87 -0.97 47 30 335 0
30DEC26 50.00 C 4.54 4.54 4.54 4.44 -0.96 48 15 423 0
30DEC26 52.50 C 3.57 3.62 3.38 3.41 -0.80 48 44 550 +24
30DEC26 55.00 C 3.08 3.08 2.71 2.63 -0.73 49 49 266 +22
30DEC26 57.50 C 1.98 1.98 1.98 1.98 -0.65 49 15 229 +15
30DEC26 60.00 C 0.00 0.00 0.00 1.51 -0.53 49 0 329 0
30DEC26 62.50 C 0.00 0.00 0.00 1.12 -0.46 49 0 199 0
30DEC26 65.00 C 0.00 0.00 0.00 0.82 -0.39 49 0 140 0
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.36 49 0 48 0
30DEC26 70.00 C 0.67 0.67 0.67 0.43 -0.33 49 1 1,549 -1
30DEC26 72.50 C 0.00 0.00 0.00 0.31 -0.28 50 0 297 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.24 49 0 198 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 -0.21 49 0 138 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.17 50 0 24 0
28JAN27 41.00 C 0.00 0.00 0.00 10.69 - 49 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 10.02 -1.28 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.21 -1.38 48 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.48 -1.41 47 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.85 -1.35 47 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.25 -1.28 47 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.70 -1.22 47 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 6.28 -0.91 49 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 5.79 -0.96 49 0 40 0
28JAN27 50.00 C 0.00 0.00 0.00 5.33 -0.91 49 0 55 0
28JAN27 52.50 C 0.00 0.00 0.00 4.33 -0.81 49 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 3.50 -0.72 49 0 64 0
28JAN27 57.50 C 2.95 2.95 2.95 2.83 -0.63 50 15 230 -15
28JAN27 60.00 C 0.00 0.00 0.00 2.29 -0.54 50 0 30 0
28JAN27 62.50 C 0.00 0.00 0.00 1.85 -0.48 51 0 59 0
28JAN27 65.00 C 0.00 0.00 0.00 1.47 -0.44 51 0 91 0
28JAN27 67.50 C 0.00 0.00 0.00 1.16 -0.41 51 0 39 0
28JAN27 70.00 C 0.00 0.00 0.00 0.92 -0.39 51 0 25 0
28JAN27 72.50 C 0.83 0.83 0.83 0.73 -0.36 51 15 30 +15
28JAN27 75.00 C 0.00 0.00 0.00 0.58 -0.33 52 0 66 0
28JAN27 77.50 C 0.00 0.00 0.00 0.46 -0.29 52 0 27 0
28JAN27 80.00 C 0.00 0.00 0.00 0.36 -0.25 52 0 35 0
30MAR27 21.00 C 0.00 0.00 0.00 29.25 -1.44 70 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 28.25 -1.15 66 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.33 -1.29 67 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 26.37 -1.13 65 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 25.42 -1.07 63 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.46 -1.03 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.54 -1.24 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.64 -1.07 60 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.76 -1.25 59 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.82 -1.30 58 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.97 -1.35 57 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.87 -1.46 52 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 18.17 -1.30 55 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.35 -1.07 55 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.21 -1.43 49 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.31 -1.60 47 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 15.04 -0.94 54 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 14.17 -1.11 53 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.48 -0.99 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.72 -1.03 52 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.00 -0.96 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.35 -0.94 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.72 -0.90 51 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.20 -0.77 52 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.34 -1.26 49 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 8.79 -1.21 49 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.27 -1.14 49 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 7.88 -1.02 50 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 7.42 -0.95 50 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 6.98 -0.92 50 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 5.98 -0.84 50 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 5.12 -0.86 51 0 595 0
30MAR27 57.50 C 0.00 0.00 0.00 4.40 -0.70 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 3.77 -0.64 51 0 73 0
30MAR27 62.50 C 0.00 0.00 0.00 3.23 -0.59 52 0 245 0
30MAR27 65.00 C 0.00 0.00 0.00 2.78 -0.47 52 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 2.32 -0.52 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.00 -0.45 52 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 1.72 -0.49 52 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 1.46 -0.40 52 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 1.24 -0.45 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.03 -0.41 52 0 0 0
29JUN27 21.00 C 30.00 30.00 29.50 29.96 -0.85 75 2 32 +2
29JUN27 22.00 C 0.00 0.00 0.00 28.44 -1.72 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.59 -1.40 57 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.85 -1.44 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.79 -1.53 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 25.08 -1.13 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 24.17 -1.21 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 23.32 -1.17 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 22.47 -1.36 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.65 -1.13 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.91 -1.20 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.12 -1.06 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.27 -1.07 55 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 18.53 -1.20 55 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.75 -1.07 54 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 16.96 -1.02 54 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 16.27 -1.05 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.70 -0.80 54 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 15.00 -0.93 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.40 -0.78 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.45 -1.20 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.90 -1.11 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.31 -1.03 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.69 -1.05 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.34 -0.95 52 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 10.75 -1.02 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.30 -0.96 51 0 125 0
29JUN27 48.00 C 9.95 9.95 9.95 9.67 -1.00 50 15 150 +15
29JUN27 49.00 C 0.00 0.00 0.00 9.23 -1.02 50 0 94 0
29JUN27 50.00 C 0.00 0.00 0.00 8.89 -0.92 51 0 124 0
29JUN27 52.50 C 0.00 0.00 0.00 7.91 -0.92 51 1,000 1,080 +1,000
29JUN27 55.00 C 0.00 0.00 0.00 7.06 -0.84 51 0 46 0
29JUN27 57.50 C 6.29 6.29 6.29 6.30 -0.77 52 30 90 +15
29JUN27 60.00 C 0.00 0.00 0.00 5.62 -0.72 52 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 5.04 -0.66 52 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.52 -0.67 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.04 -0.66 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.60 -0.57 53 0 17 0
29JUN27 72.50 C 3.34 3.34 3.34 3.21 -0.57 53 15 20 0
29JUN27 75.00 C 0.00 0.00 0.00 2.86 -0.57 53 0 21 0
29JUN27 77.50 C 0.00 0.00 0.00 2.55 -0.53 53 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 2.22 -0.57 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.90 -1.01 54 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 16.28 -0.98 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.62 -1.04 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 15.11 -0.92 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.50 -1.00 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.96 -0.95 53 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 13.31 -1.15 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.81 -1.04 52 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 12.33 -1.03 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.88 -0.99 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.32 -1.23 51 0 47 0
29SEP27 49.00 C 0.00 0.00 0.00 10.90 -1.02 51 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 10.66 -0.84 52 0 17 0
29SEP27 52.50 C 0.00 0.00 0.00 9.71 -0.81 52 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 8.80 -0.95 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.04 -0.80 52 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 7.41 -0.70 53 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 6.74 -0.79 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.23 -0.64 53 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 5.69 -0.65 53 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.24 -0.65 54 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 4.61 -0.84 53 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 4.40 -0.64 54 0 13 0
29SEP27 77.50 C 0.00 0.00 0.00 4.04 -0.65 54 0 4 0
29SEP27 80.00 C 0.00 0.00 0.00 3.71 -0.66 54 0 0 0
TOTAL CALL 2,468 42,204 +1,616
16OCT26 40.50 P 0.00 0.00 0.00 0.01 - 115 0 0 -
16OCT26 41.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 16 0
16OCT26 45.50 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.08 0.00 64 0 2 0
16OCT26 47.00 P 0.00 0.00 0.00 0.12 +0.01 62 0 30 0
16OCT26 47.50 P 0.00 0.00 0.00 0.18 +0.03 61 0 40 0
16OCT26 48.00 P 0.27 0.35 0.23 0.27 +0.07 61 50 30 +21
16OCT26 48.50 P 0.37 0.37 0.33 0.39 +0.12 60 30 37 0
16OCT26 49.00 P 0.63 0.63 0.63 0.56 +0.20 60 6 289 -6
16OCT26 49.50 P 0.43 0.43 0.43 0.76 +0.29 59 16 154 -11
16OCT26 50.00 P 0.49 0.67 0.49 1.03 +0.42 60 48 102 0
16OCT26 51.00 P 1.39 1.39 1.39 1.70 +0.71 63 4 216 -4
16OCT26 52.00 P 2.53 2.61 2.53 2.52 +0.95 67 20 147 +20
16OCT26 53.00 P 3.15 3.46 3.15 3.45 +1.16 77 39 368 0
16OCT26 54.00 P 0.00 0.00 0.00 4.30 +1.18 65 1 122 -1
16OCT26 55.00 P 0.00 0.00 0.00 5.27 +1.25 63 0 80 -5
16OCT26 56.00 P 0.00 0.00 0.00 6.26 +1.43 0 0 45 -15
16OCT26 57.00 P 0.00 0.00 0.00 7.26 +1.47 0 0 45 -30
16OCT26 58.00 P 0.00 0.00 0.00 8.26 +1.49 0 0 0 -3
16OCT26 59.00 P 0.00 0.00 0.00 9.26 +1.50 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 10.45 +1.70 168 0 0 -12
16OCT26 61.00 P 0.00 0.00 0.00 11.40 +1.65 169 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 12.39 +1.64 176 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 13.51 +1.76 212 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 14.53 +1.78 226 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 15.31 +1.56 177 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 16.49 +1.74 240 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 17.35 +1.60 211 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 18.46 +1.71 251 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 19.26 +1.51 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 20.44 +1.69 264 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 21.34 +1.59 240 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 22.52 +1.77 301 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 23.26 +1.51 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 24.47 +1.72 306 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 25.47 +1.72 314 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 26.26 +1.51 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 27.26 +1.51 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 28.53 +1.78 352 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 41.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
23OCT26 42.00 P 0.06 0.06 0.06 0.01 -0.01 45 20 20 +20
23OCT26 42.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 5 0
23OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 15 0
23OCT26 44.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 5 0
23OCT26 46.50 P 0.00 0.00 0.00 0.33 +0.07 46 0 15 0
23OCT26 47.00 P 0.44 0.44 0.41 0.44 +0.11 46 16 1 -14
23OCT26 47.50 P 0.60 0.70 0.60 0.58 +0.16 47 42 42 +12
23OCT26 48.00 P 0.00 0.00 0.00 0.75 +0.23 47 0 3 0
23OCT26 48.50 P 0.88 0.88 0.80 0.95 +0.31 48 50 58 +28
23OCT26 49.00 P 1.04 1.06 0.96 1.16 +0.37 49 62 130 +51
23OCT26 49.50 P 1.15 1.27 1.15 1.39 +0.45 48 48 38 +38
23OCT26 50.00 P 1.42 1.76 1.42 1.70 +0.57 50 33 32 +25
23OCT26 51.00 P 2.08 2.08 2.08 2.26 +0.69 49 10 14 +10
23OCT26 52.00 P 2.76 2.99 2.76 2.97 +0.82 50 23 46 +3
23OCT26 53.00 P 3.78 3.78 3.78 3.79 +0.98 53 5 55 +5
23OCT26 54.00 P 0.00 0.00 0.00 4.52 +0.96 48 1 1 +1
23OCT26 55.00 P 0.00 0.00 0.00 5.41 +1.03 48 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 6.34 +1.24 48 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 7.30 +1.31 49 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 8.27 +1.36 47 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 9.37 +1.52 68 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 10.52 +1.71 87 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 11.48 +1.69 89 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 12.49 +1.72 95 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 13.51 +1.75 102 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 14.53 +1.78 109 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 15.51 +1.76 112 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 16.49 +1.74 115 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 17.44 +1.69 114 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 18.50 +1.75 125 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 19.40 +1.65 118 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 20.45 +1.70 128 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 21.49 +1.74 137 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 22.52 +1.77 145 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 23.49 +1.74 145 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 24.47 +1.72 147 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 440 0
29OCT26 40.00 P 0.09 0.11 0.09 0.04 -0.01 54 30 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 719 0
29OCT26 43.00 P 0.25 0.27 0.25 0.17 -0.01 51 85 411 -10
29OCT26 44.00 P 0.28 0.36 0.28 0.28 +0.02 51 104 1,363 0
29OCT26 45.00 P 0.38 0.51 0.38 0.43 +0.06 51 54 788 +9
29OCT26 46.00 P 0.57 0.70 0.57 0.64 +0.12 51 42 523 +10
29OCT26 47.00 P 0.70 0.80 0.70 0.90 +0.20 50 32 278 +15
29OCT26 48.00 P 1.10 1.30 0.91 1.26 +0.31 51 184 830 +20
29OCT26 49.00 P 1.19 1.31 1.19 1.64 +0.41 50 61 641 +1
29OCT26 50.00 P 2.17 2.18 2.17 2.18 +0.56 51 23 1,742 -8
29OCT26 52.50 P 3.50 3.76 3.50 3.78 +0.92 52 31 1,589 0
29OCT26 55.00 P 5.91 5.91 5.91 5.85 +1.20 56 45 55 0
29OCT26 57.50 P 0.00 0.00 0.00 7.83 +1.35 44 0 269 0
29OCT26 60.00 P 0.00 0.00 0.00 10.59 +1.39 72 0 116 0
29OCT26 62.50 P 13.00 13.00 13.00 12.77 +1.31 53 5 7 -5
29OCT26 65.00 P 15.48 15.48 15.48 15.51 +1.63 88 5 5 +5
29OCT26 67.50 P 0.00 0.00 0.00 17.97 +1.63 94 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.45 +1.58 101 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.93 +1.43 107 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.47 +1.62 118 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.97 +1.48 126 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 30.37 +1.56 122 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.05 +0.03 56 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.06 +0.03 54 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.09 +0.04 54 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.13 +0.06 54 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.18 +0.08 53 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.26 +0.11 53 0 63 0
27NOV26 39.00 P 0.00 0.00 0.00 0.35 +0.13 53 0 270 0
27NOV26 40.00 P 0.00 0.00 0.00 0.45 +0.14 52 0 164 0
27NOV26 41.00 P 0.58 0.58 0.58 0.59 +0.17 52 20 120 +20
27NOV26 42.00 P 0.00 0.00 0.00 0.76 +0.20 52 0 82 0
27NOV26 43.00 P 0.00 0.00 0.00 0.95 +0.22 52 0 316 0
27NOV26 44.00 P 1.05 1.14 1.05 1.19 +0.25 51 62 218 +40
27NOV26 45.00 P 1.23 1.23 1.23 1.45 +0.26 51 5 243 +5
27NOV26 46.00 P 1.48 1.67 1.48 1.76 +0.30 50 20 158 +20
27NOV26 47.00 P 2.14 2.17 2.14 2.12 +0.32 50 23 251 +10
27NOV26 48.00 P 2.41 2.55 2.41 2.55 +0.38 50 17 549 -2
27NOV26 49.00 P 2.86 3.09 2.86 3.00 +0.43 50 43 226 +11
27NOV26 50.00 P 3.37 3.37 3.37 3.52 +0.50 50 30 465 0
27NOV26 52.50 P 4.85 5.11 4.85 5.02 +0.65 50 75 239 +9
27NOV26 55.00 P 0.00 0.00 0.00 6.78 +0.78 51 0 73 0
27NOV26 57.50 P 0.00 0.00 0.00 8.62 +0.91 48 0 229 0
27NOV26 60.00 P 0.00 0.00 0.00 10.92 +1.12 52 0 148 0
27NOV26 62.50 P 0.00 0.00 0.00 13.38 +1.41 59 0 30 0
27NOV26 65.00 P 15.68 15.68 15.68 15.57 +1.44 56 5 5 +5
27NOV26 67.50 P 18.09 18.09 18.09 18.08 +1.62 63 5 5 +5
27NOV26 70.00 P 20.53 20.53 20.53 20.50 +1.63 65 50 50 +50
27NOV26 72.50 P 23.00 23.00 23.00 22.93 +1.43 67 50 50 +50
27NOV26 75.00 P 0.00 0.00 0.00 25.47 +1.62 74 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.99 +1.50 79 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 30.37 +1.56 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 93 0
30DEC26 27.00 P 0.10 0.10 0.10 0.01 0.00 50 1 93 -1
30DEC26 28.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 2,135 0
30DEC26 37.00 P 0.53 0.53 0.53 0.38 -0.01 48 4 1,212 +4
30DEC26 38.00 P 0.64 0.64 0.64 0.49 -0.01 48 4 1,191 +4
30DEC26 39.00 P 0.75 0.75 0.75 0.65 +0.02 48 20 207 +20
30DEC26 40.00 P 0.88 0.95 0.88 0.82 +0.03 48 200 2,328 +197
30DEC26 41.00 P 0.00 0.00 0.00 1.03 +0.06 48 0 109 0
30DEC26 42.00 P 0.00 0.00 0.00 1.27 +0.10 48 0 845 0
30DEC26 43.00 P 1.45 1.45 1.45 1.55 +0.13 49 15 384 0
30DEC26 44.00 P 1.72 1.90 1.72 1.87 +0.18 49 5 130 -3
30DEC26 45.00 P 2.20 2.23 2.20 2.22 +0.27 49 40 147 -10
30DEC26 46.00 P 2.59 2.59 2.59 2.59 +0.32 49 15 507 -15
30DEC26 47.00 P 0.00 0.00 0.00 2.98 +0.36 49 0 124 0
30DEC26 48.00 P 3.14 3.14 3.14 3.43 +0.41 48 10 193 0
30DEC26 49.00 P 3.52 3.52 3.52 3.92 +0.45 48 9 218 +9
30DEC26 50.00 P 4.05 4.05 4.05 4.45 +0.52 49 4 218 0
30DEC26 52.50 P 5.99 6.03 5.99 6.00 +0.75 50 63 306 +26
30DEC26 55.00 P 0.00 0.00 0.00 7.81 +0.89 51 0 194 0
30DEC26 57.50 P 9.62 9.62 9.62 9.62 +0.99 51 15 51 +15
30DEC26 60.00 P 0.00 0.00 0.00 11.48 +0.93 50 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 13.63 +1.03 50 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 16.03 +1.37 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.30 +1.27 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.70 +1.41 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.06 +1.15 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.47 +1.27 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.99 +1.50 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.52 +1.62 67 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.60 - 50 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 1.88 +0.23 50 0 28 0
28JAN27 43.00 P 0.00 0.00 0.00 2.20 +0.27 50 0 2 0
28JAN27 44.00 P 0.00 0.00 0.00 2.55 +0.30 50 0 0 0
28JAN27 45.00 P 2.66 2.66 2.66 2.91 +0.30 50 2 8 +2
28JAN27 46.00 P 0.00 0.00 0.00 3.30 +0.33 49 0 31 0
28JAN27 47.00 P 0.00 0.00 0.00 3.74 +0.36 49 0 1 0
28JAN27 48.00 P 0.00 0.00 0.00 4.20 +0.39 49 0 19 0
28JAN27 49.00 P 0.00 0.00 0.00 4.71 +0.45 49 0 15 0
28JAN27 50.00 P 0.00 0.00 0.00 5.24 +0.50 49 0 44 0
28JAN27 52.50 P 0.00 0.00 0.00 6.73 +0.58 50 0 66 0
28JAN27 55.00 P 0.00 0.00 0.00 8.41 +0.70 50 0 129 0
28JAN27 57.50 P 0.00 0.00 0.00 10.25 +0.67 51 0 93 0
28JAN27 60.00 P 0.00 0.00 0.00 12.15 +0.91 51 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 14.32 +1.10 53 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 16.27 +0.84 51 0 1 0
28JAN27 67.50 P 0.00 0.00 0.00 18.70 +1.32 54 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 20.97 +1.28 54 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 23.22 +1.26 54 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.66 +1.45 56 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 27.99 +1.36 55 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 30.52 +1.51 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 0.00 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 +0.03 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.22 +0.04 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.28 +0.04 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 0.37 +0.06 50 0 268 0
30MAR27 31.00 P 0.00 0.00 0.00 0.46 +0.06 50 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.58 +0.09 50 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.71 +0.09 50 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.87 +0.12 50 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.04 +0.12 50 0 610 0
30MAR27 36.00 P 0.00 0.00 0.00 1.25 +0.16 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.48 +0.18 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.72 +0.19 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.01 +0.24 51 0 95 0
30MAR27 40.00 P 2.35 2.35 2.35 2.30 +0.24 51 1 73 +1
30MAR27 41.00 P 0.00 0.00 0.00 2.63 +0.27 51 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.95 +0.27 50 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.34 +0.30 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 3.72 +0.30 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.13 +0.31 50 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.57 +0.30 50 0 50 0
30MAR27 47.00 P 5.03 5.03 5.03 5.04 +0.45 50 1 22 +1
30MAR27 48.00 P 0.00 0.00 0.00 5.53 +0.41 50 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.05 +0.52 50 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 6.60 +0.55 50 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 8.09 +0.55 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 9.71 +0.62 51 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 11.48 +0.74 51 0 24 0
30MAR27 60.00 P 0.00 0.00 0.00 13.43 +0.89 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.30 +0.86 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.28 +0.74 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.34 +0.64 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.49 +0.66 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.77 +0.82 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.03 +0.78 52 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 28.38 +0.86 53 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.62 +0.93 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 +0.07 53 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 +0.09 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.23 +0.12 53 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.29 +0.13 53 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.37 +0.16 53 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.46 +0.19 53 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.56 +0.21 53 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.69 +0.24 53 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.82 +0.27 53 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.98 +0.29 53 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.16 +0.34 53 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.34 +0.34 53 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.57 +0.38 53 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.80 +0.41 53 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.03 +0.40 52 4,000 4,074 +4,000
29JUN27 36.00 P 0.00 0.00 0.00 2.29 +0.41 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.55 +0.40 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.85 +0.38 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.22 +0.44 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 3.50 +0.38 51 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.86 +0.35 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.24 +0.34 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.71 +0.42 51 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 5.08 +0.32 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.60 +0.37 51 0 43 0
29JUN27 46.00 P 0.00 0.00 0.00 5.97 +0.36 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 6.47 +0.38 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.02 +0.44 51 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 7.54 +0.42 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 8.10 +0.43 51 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 9.62 +0.52 51 0 50 0
29JUN27 55.00 P 0.00 0.00 0.00 11.23 +0.57 51 0 57 0
29JUN27 57.50 P 0.00 0.00 0.00 12.96 +0.69 51 0 110 0
29JUN27 60.00 P 0.00 0.00 0.00 14.67 +0.68 51 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 16.66 +0.72 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 18.53 +0.57 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.55 +0.62 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.69 +0.70 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.64 +0.52 51 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.83 +0.71 52 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 29.36 +1.05 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.50 +0.89 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.77 +0.21 52 0 8 0
29SEP27 39.00 P 0.00 0.00 0.00 4.17 +0.23 52 0 1 0
29SEP27 40.00 P 4.50 4.50 4.50 4.55 +0.22 52 1 2 +1
29SEP27 41.00 P 0.00 0.00 0.00 4.95 +0.28 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.36 +0.30 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.80 +0.33 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.25 +0.37 51 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.74 +0.40 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 7.24 +0.41 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.75 +0.42 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 8.32 +0.47 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.86 +0.45 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.43 +0.44 52 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 10.94 +0.50 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 12.54 +0.53 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 14.23 +0.48 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.11 +0.80 53 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.97 +0.79 53 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 19.71 +0.50 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.69 +0.55 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.73 +0.65 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 25.69 +0.51 52 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 28.13 +0.91 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 30.08 +0.84 53 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 32.23 +0.76 53 0 0 0
TOTAL PUT 6,040 52,357 +4,644
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.570
29OCT26 3.90 C 0.000 0.000 0.000 2.678 -0.148 106 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.578 -0.148 101 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.483 -0.143 111 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.384 -0.142 107 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.278 -0.148 86 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.182 -0.144 93 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.078 -0.148 76 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.978 -0.149 72 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.884 -0.143 82 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.785 -0.142 79 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.701 -0.126 91 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.579 -0.148 58 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.329 -0.148 48 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.077 -0.151 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.828 -0.150 24 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.581 -0.149 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.351 -0.138 23 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 0.168 -0.100 23 0 384 0
29OCT26 6.75 C 0.062 0.062 0.062 0.060 -0.060 23 1 347 0
29OCT26 7.00 C 0.029 0.029 0.029 0.016 -0.024 24 30 1,297 +30
29OCT26 7.25 C 0.000 0.000 0.000 0.003 -0.008 24 0 150 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.495 -0.141 66 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.399 -0.138 67 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.312 -0.125 73 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.203 -0.135 63 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.104 -0.122 61 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.004 -0.123 57 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.905 -0.122 55 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.801 -0.126 49 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.701 -0.126 46 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.602 -0.125 44 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.354 -0.123 38 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.095 -0.134 25 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.856 -0.145 25 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.632 -0.137 25 0 15 0
27NOV26 6.25 C 0.000 0.000 0.000 0.435 -0.107 25 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.278 -0.090 25 0 249 0
27NOV26 6.75 C 0.000 0.000 0.000 0.162 -0.070 25 500 663 +500
27NOV26 7.00 C 0.086 0.086 0.086 0.086 -0.049 25 7 65 +7
27NOV26 7.25 C 0.000 0.000 0.000 0.044 -0.029 25 0 81 0
27NOV26 7.50 C 0.000 0.000 0.000 0.020 -0.016 25 0 30 0
27NOV26 7.75 C 0.000 0.000 0.000 0.008 -0.010 25 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.004 -0.004 26 0 30 0
27NOV26 8.25 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 127 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.710 -0.120 59 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.609 -0.123 55 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.526 -0.110 61 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.413 -0.124 52 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.313 -0.124 49 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.214 -0.124 47 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.115 -0.121 45 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.016 -0.120 43 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.916 -0.121 40 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.817 -0.120 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.717 -0.119 36 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.606 -0.150 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.374 -0.125 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.124 -0.135 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.898 -0.140 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.691 -0.130 25 0 436 0
30DEC26 6.25 C 0.527 0.527 0.527 0.506 -0.107 24 15 229 0
30DEC26 6.50 C 0.000 0.000 0.000 0.361 -0.085 25 0 161 0
30DEC26 6.75 C 0.000 0.000 0.000 0.242 -0.072 25 0 249 0
30DEC26 7.00 C 0.000 0.000 0.000 0.154 -0.058 24 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.096 -0.041 25 0 120 0
30DEC26 7.50 C 0.000 0.000 0.000 0.058 -0.027 25 0 47 0
30DEC26 7.75 C 0.000 0.000 0.000 0.033 -0.018 25 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.018 -0.013 25 0 35 0
30DEC26 8.25 C 0.000 0.000 0.000 0.010 -0.007 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 -0.004 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 -0.002 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 2.226 -0.123 41 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.127 -0.122 39 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 2.030 -0.121 38 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.931 -0.121 36 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.835 -0.120 35 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.738 -0.120 34 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.642 -0.119 33 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.404 -0.119 30 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.176 -0.115 29 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.937 -0.135 25 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.741 -0.112 25 0 45 0
28JAN27 6.25 C 0.000 0.000 0.000 0.567 -0.105 25 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.420 -0.089 25 0 33 0
28JAN27 6.75 C 0.000 0.000 0.000 0.305 -0.071 25 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.213 -0.059 25 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.143 -0.047 25 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.096 -0.034 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.063 -0.022 25 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.039 -0.019 25 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.024 -0.013 25 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.014 -0.009 25 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.009 -0.005 25 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.005 -0.003 25 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.003 -0.002 25 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 2 0
28JAN27 9.75 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.747 -0.121 43 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.662 -0.108 46 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.551 -0.121 40 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.466 -0.109 42 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.371 -0.107 41 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.257 -0.123 35 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.161 -0.123 34 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.062 -0.129 33 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.970 -0.123 33 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.892 -0.105 35 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.781 -0.122 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.705 -0.104 33 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.461 -0.118 29 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 1.246 -0.104 28 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 1.017 -0.123 25 0 79 0
30MAR27 6.00 C 0.855 0.855 0.855 0.850 -0.095 26 1 282 -1
30MAR27 6.25 C 0.000 0.000 0.000 0.678 -0.102 25 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.536 -0.089 25 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.417 -0.077 25 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.322 -0.062 25 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.242 -0.054 25 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.180 -0.044 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.132 -0.036 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.094 -0.030 25 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.067 -0.024 25 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.047 -0.018 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.032 -0.014 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.022 -0.010 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 -0.007 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.010 -0.005 25 0 201 0
30MAR27 9.75 C 0.000 0.000 0.000 0.007 -0.004 25 0 1 0
29JUN27 3.90 C 0.000 0.000 0.000 2.797 -0.108 47 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.686 -0.123 43 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.592 -0.121 42 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.510 -0.108 43 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.402 -0.121 40 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.306 -0.122 38 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.212 -0.122 37 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.119 -0.121 36 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.026 -0.121 35 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.930 -0.126 34 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.835 -0.117 33 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.741 -0.134 31 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.516 -0.127 29 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.304 -0.133 28 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.107 -0.125 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.929 -0.084 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.748 -0.100 25 0 194 0
29JUN27 6.50 C 0.000 0.000 0.000 0.631 -0.093 26 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.511 -0.082 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.410 -0.071 25 0 45 0
29JUN27 7.25 C 0.000 0.000 0.000 0.327 -0.059 25 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.258 -0.048 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.201 -0.041 25 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.155 -0.035 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.120 -0.027 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.092 -0.020 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.069 -0.018 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.052 -0.015 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.040 -0.009 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.029 -0.009 25 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.022 -0.006 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.413 -0.124 36 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.320 -0.124 35 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.228 -0.123 35 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.136 -0.123 34 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 2.042 -0.126 33 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.950 -0.128 32 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.859 -0.131 31 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.770 -0.132 30 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.557 -0.134 29 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.360 -0.130 28 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.179 -0.122 27 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.015 -0.079 27 0 7 0
29SEP27 6.25 C 0.000 0.000 0.000 0.868 -0.101 26 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.737 -0.094 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.621 -0.087 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.523 -0.075 26 0 15 0
29SEP27 7.25 C 0.000 0.000 0.000 0.437 -0.065 26 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.361 -0.057 26 0 30 0
29SEP27 7.75 C 0.000 0.000 0.000 0.300 -0.051 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.247 -0.044 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.201 -0.041 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.166 -0.031 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.133 -0.030 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.109 -0.023 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.088 -0.020 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.071 -0.016 26 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.057 -0.014 26 0 8 0
TOTAL CALL 554 8,915 +536
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 79 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 75 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 63 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 60 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 280 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 414 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 235 0
29OCT26 6.00 P 0.008 0.008 0.008 0.004 +0.002 24 7 326 0
29OCT26 6.25 P 0.000 0.000 0.000 0.023 +0.013 23 0 375 0
29OCT26 6.50 P 0.000 0.000 0.000 0.089 +0.040 23 0 382 0
29OCT26 6.75 P 0.000 0.000 0.000 0.229 +0.079 23 0 261 0
29OCT26 7.00 P 0.000 0.000 0.000 0.439 +0.125 23 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.680 +0.145 0 0 0 -13
29OCT26 7.50 P 0.000 0.000 0.000 0.930 +0.150 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.180 +0.150 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.430 +0.132 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.680 +0.133 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.930 +0.134 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.180 +0.116 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.430 +0.118 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.680 +0.134 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.930 +0.116 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.180 +0.118 0 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 90 0
27NOV26 5.50 P 0.008 0.008 0.008 0.004 +0.001 25 16 91 +15
27NOV26 5.75 P 0.000 0.000 0.000 0.014 +0.005 25 0 52 0
27NOV26 6.00 P 0.040 0.040 0.040 0.040 +0.014 25 1 200 +1
27NOV26 6.25 P 0.088 0.093 0.086 0.090 +0.025 24 27 284 +27
27NOV26 6.50 P 0.000 0.000 0.000 0.182 +0.044 24 500 792 +500
27NOV26 6.75 P 0.000 0.000 0.000 0.320 +0.068 25 0 146 0
27NOV26 7.00 P 0.000 0.000 0.000 0.498 +0.093 25 0 208 0
27NOV26 7.25 P 0.000 0.000 0.000 0.704 +0.121 25 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.935 +0.137 25 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.180 +0.147 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.430 +0.128 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.680 +0.128 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.930 +0.128 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.180 +0.116 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.430 +0.118 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.680 +0.133 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.930 +0.116 0 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.180 +0.118 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.002 0.000 25 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.006 +0.002 25 0 307 0
30DEC26 5.50 P 0.020 0.020 0.020 0.017 +0.005 25 12 195 +12
30DEC26 5.75 P 0.000 0.000 0.000 0.040 +0.011 25 0 418 0
30DEC26 6.00 P 0.000 0.000 0.000 0.083 +0.021 25 0 261 0
30DEC26 6.25 P 0.130 0.147 0.130 0.147 +0.029 24 196 419 +164
30DEC26 6.50 P 0.000 0.000 0.000 0.246 +0.044 24 0 230 0
30DEC26 6.75 P 0.000 0.000 0.000 0.382 +0.065 25 0 100 0
30DEC26 7.00 P 0.532 0.532 0.532 0.547 +0.081 25 30 114 +15
30DEC26 7.25 P 0.000 0.000 0.000 0.740 +0.105 25 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 0.955 +0.123 25 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.186 +0.136 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.430 +0.123 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.680 +0.128 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.930 +0.128 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.180 +0.116 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.430 +0.118 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.680 +0.129 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.930 +0.116 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.180 +0.118 0 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 20 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 4.70 P 0.000 0.000 0.000 0.002 +0.001 26 0 25 0
28JAN27 4.80 P 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.006 +0.002 25 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.015 +0.005 25 0 1 0
28JAN27 5.50 P 0.000 0.000 0.000 0.033 +0.009 25 0 15 0
28JAN27 5.75 P 0.000 0.000 0.000 0.066 +0.016 25 0 60 0
28JAN27 6.00 P 0.000 0.000 0.000 0.118 +0.026 25 0 2 0
28JAN27 6.25 P 0.000 0.000 0.000 0.191 +0.034 25 0 2 0
28JAN27 6.50 P 0.000 0.000 0.000 0.293 +0.045 25 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.428 +0.063 25 0 4 0
28JAN27 7.00 P 0.000 0.000 0.000 0.588 +0.078 25 0 30 0
28JAN27 7.25 P 0.000 0.000 0.000 0.775 +0.095 25 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.977 +0.118 25 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.191 +0.121 23 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.435 +0.120 25 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.680 +0.127 0 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.930 +0.128 0 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.180 +0.116 0 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.430 +0.118 0 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.680 +0.128 0 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.930 +0.116 0 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.180 +0.118 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 62 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.002 +0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.003 +0.001 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.004 +0.001 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.006 +0.002 26 0 24 0
30MAR27 4.70 P 0.000 0.000 0.000 0.008 +0.002 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.011 +0.003 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.015 +0.004 25 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.019 +0.004 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.039 +0.009 25 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.070 +0.013 25 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.118 +0.021 25 0 83 0
30MAR27 6.00 P 0.186 0.186 0.186 0.181 +0.028 25 2 75 -2
30MAR27 6.25 P 0.000 0.000 0.000 0.263 +0.033 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.377 +0.053 25 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.502 +0.060 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.656 +0.072 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.832 +0.088 25 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.025 +0.097 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.223 +0.108 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.445 +0.103 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.688 +0.121 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.931 +0.127 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.180 +0.116 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.430 +0.118 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.680 +0.128 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.930 +0.116 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.180 +0.118 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 +0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 +0.001 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.006 +0.002 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.007 +0.001 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.010 +0.003 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.013 +0.003 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.018 +0.005 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.023 +0.006 25 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.030 +0.008 25 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.037 +0.008 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.047 +0.011 25 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.058 +0.012 25 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.090 +0.014 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.138 +0.018 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.202 +0.028 24 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.283 +0.044 24 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.382 +0.054 24 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.498 +0.064 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.631 +0.073 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.780 +0.082 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.946 +0.093 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.159 +0.138 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.314 +0.111 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.512 +0.115 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.719 +0.111 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.935 +0.107 18 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.219 +0.155 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.450 +0.138 25 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.686 +0.134 25 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.930 +0.116 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.180 +0.118 0 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.024 +0.004 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.031 +0.006 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.038 +0.007 26 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.047 +0.009 26 0 0 0
29SEP27 4.70 P 0.062 0.062 0.062 0.057 +0.009 26 2 4 +2
29SEP27 4.80 P 0.000 0.000 0.000 0.070 +0.012 26 0 0 0
29SEP27 4.90 P 0.085 0.085 0.085 0.084 +0.014 26 2 9 +2
29SEP27 5.00 P 0.100 0.100 0.100 0.098 +0.015 26 2 2 +2
29SEP27 5.25 P 0.000 0.000 0.000 0.146 +0.020 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.201 +0.020 25 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.271 +0.027 25 0 0 0
29SEP27 6.00 P 0.344 0.344 0.344 0.358 +0.036 25 1 34 +1
29SEP27 6.25 P 0.447 0.447 0.447 0.462 +0.049 25 1 38 +1
29SEP27 6.50 P 0.000 0.000 0.000 0.580 +0.060 25 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.712 +0.067 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.861 +0.078 24 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.022 +0.085 24 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.192 +0.086 24 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.377 +0.090 23 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.569 +0.091 23 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.771 +0.093 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.983 +0.096 22 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.219 +0.119 22 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.450 +0.121 22 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.710 +0.147 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.944 +0.130 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.183 +0.121 25 0 0 0
TOTAL PUT 799 10,718 +727
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 ($0.001) CLOSING PRICE HK$ 6.200
29OCT26 3.60 C 0.000 0.000 0.000 2.600 -0.090 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.500 -0.090 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.400 -0.065 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.300 -0.075 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.201 -0.065 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.101 -0.074 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.001 -0.074 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.901 -0.090 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.801 -0.065 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.701 -0.065 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.601 -0.088 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.502 -0.065 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.402 -0.090 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.307 -0.083 42 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.202 -0.081 0 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.957 -0.058 23 0 4,102 0
29OCT26 5.50 C 0.737 0.737 0.722 0.707 -0.089 0 60 2,310 -60
29OCT26 5.75 C 0.503 0.503 0.481 0.457 -0.069 0 100 4,510 -70
29OCT26 6.00 C 0.233 0.233 0.230 0.231 -0.059 18 200 4,374 -200
29OCT26 6.25 C 0.109 0.109 0.070 0.083 -0.031 20 1,307 7,776 -253
29OCT26 6.50 C 0.024 0.025 0.018 0.018 -0.013 20 600 6,986 +255
29OCT26 6.75 C 0.000 0.000 0.000 0.003 -0.002 21 0 2,013 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.307 -0.088 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.207 -0.075 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.108 -0.088 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.005 -0.078 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.909 -0.088 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.809 -0.075 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.710 -0.088 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.611 -0.088 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.511 -0.075 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.412 -0.090 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.309 -0.081 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.213 -0.073 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.972 -0.072 21 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.728 -0.068 20 0 1,614 0
27NOV26 5.75 C 0.527 0.527 0.495 0.491 -0.066 18 118 5,292 +3
27NOV26 6.00 C 0.332 0.338 0.289 0.298 -0.047 19 159 2,328 +115
27NOV26 6.25 C 0.170 0.170 0.142 0.159 -0.034 19 150 4,329 +129
27NOV26 6.50 C 0.000 0.000 0.000 0.073 -0.020 20 0 11,103 0
27NOV26 6.75 C 0.035 0.035 0.035 0.029 -0.010 20 150 2,359 +150
27NOV26 7.00 C 0.000 0.000 0.000 0.010 -0.005 20 0 662 0
27NOV26 7.25 C 0.000 0.000 0.000 0.003 -0.002 20 0 182 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 3.113 -0.066 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 3.007 -0.072 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.907 -0.071 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.808 -0.072 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.708 -0.069 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.608 -0.082 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.509 -0.081 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.409 -0.073 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.310 -0.085 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.210 -0.073 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.108 -0.088 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.012 -0.072 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.912 -0.085 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.814 -0.070 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.755 -0.043 55 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.614 -0.085 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.557 -0.034 49 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.416 -0.086 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.316 -0.074 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.217 -0.070 0 0 1,798 0
30DEC26 5.25 C 0.000 0.000 0.000 0.974 -0.070 19 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.742 -0.061 22 0 8,842 0
30DEC26 5.75 C 0.558 0.559 0.518 0.505 -0.066 19 120 2,588 +90
30DEC26 6.00 C 0.353 0.353 0.330 0.319 -0.061 19 66 5,150 +57
30DEC26 6.25 C 0.188 0.189 0.186 0.178 -0.046 19 104 2,322 -30
30DEC26 6.50 C 0.000 0.000 0.000 0.092 -0.039 19 0 2,745 0
30DEC26 6.75 C 0.000 0.000 0.000 0.043 -0.020 19 0 1,555 0
30DEC26 7.00 C 0.000 0.000 0.000 0.018 -0.014 19 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.007 19 0 140 0
30DEC26 7.50 C 0.012 0.012 0.012 0.003 -0.003 20 120 504 +120
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.002 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 193 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 2.013 -0.073 0 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.914 -0.083 0 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.815 -0.072 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.755 -0.043 49 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.617 -0.082 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.557 -0.035 44 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.416 -0.086 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.319 -0.073 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.221 -0.075 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.976 -0.075 20 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.742 -0.073 20 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.524 -0.074 19 0 150 0
28JAN27 6.00 C 0.000 0.000 0.000 0.344 -0.048 19 0 1,725 0
28JAN27 6.25 C 0.000 0.000 0.000 0.216 -0.034 20 0 713 0
28JAN27 6.50 C 0.000 0.000 0.000 0.129 -0.026 20 0 1,255 0
28JAN27 6.75 C 0.000 0.000 0.000 0.071 -0.018 20 0 1,100 0
28JAN27 7.00 C 0.000 0.000 0.000 0.037 -0.010 20 0 850 0
28JAN27 7.25 C 0.000 0.000 0.000 0.018 -0.006 20 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.009 -0.003 20 0 101 0
28JAN27 7.75 C 0.014 0.014 0.014 0.004 -0.002 20 90 90 +90
28JAN27 8.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 89 0
28JAN27 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 89 0
28JAN27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 89 0
28JAN27 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 89 0
28JAN27 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.908 -0.070 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.809 -0.075 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.709 -0.073 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.609 -0.081 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.510 -0.080 0 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.411 -0.072 0 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.311 -0.084 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.212 -0.073 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 2.108 -0.088 0 0 8 0
30MAR27 4.20 C 0.000 0.000 0.000 2.013 -0.076 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.914 -0.083 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.815 -0.074 0 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.755 -0.043 40 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.617 -0.082 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.557 -0.035 36 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.419 -0.083 0 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.321 -0.077 0 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.225 -0.071 21 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.984 -0.079 20 0 9,014 0
30MAR27 5.50 C 0.000 0.000 0.000 0.764 -0.082 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.574 -0.048 20 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.417 -0.045 20 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.293 -0.037 20 0 949 0
30MAR27 6.50 C 0.000 0.000 0.000 0.199 -0.028 20 0 7,002 0
30MAR27 6.75 C 0.000 0.000 0.000 0.130 -0.026 20 0 1,488 0
30MAR27 7.00 C 0.000 0.000 0.000 0.088 -0.013 20 0 1,035 0
30MAR27 7.25 C 0.000 0.000 0.000 0.055 -0.008 20 0 459 0
30MAR27 7.50 C 0.000 0.000 0.000 0.033 -0.006 20 0 384 0
30MAR27 7.75 C 0.000 0.000 0.000 0.019 -0.004 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.011 -0.003 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 -0.002 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.609 -0.081 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.510 -0.080 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.411 -0.073 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.311 -0.084 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.212 -0.074 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.112 -0.084 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.013 -0.076 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.914 -0.083 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.815 -0.074 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.755 -0.043 32 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.621 -0.078 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.557 -0.042 28 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.434 -0.074 23 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.345 -0.073 23 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.257 -0.073 23 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 1.021 -0.089 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.829 -0.076 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.676 -0.044 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.527 -0.045 21 0 7,519 0
29JUN27 6.25 C 0.000 0.000 0.000 0.393 -0.042 20 0 710 0
29JUN27 6.50 C 0.000 0.000 0.000 0.299 -0.032 20 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.221 -0.024 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.161 -0.018 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.116 -0.012 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.081 -0.009 20 0 534 0
29JUN27 7.75 C 0.000 0.000 0.000 0.056 -0.006 20 0 108 0
29JUN27 8.00 C 0.000 0.000 0.000 0.038 -0.005 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.025 -0.004 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.017 -0.002 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.011 -0.002 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.212 -0.074 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.112 -0.084 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 2.014 -0.075 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.915 -0.082 0 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.820 -0.073 18 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.755 -0.047 25 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.636 -0.074 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.557 -0.058 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.455 -0.074 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.368 -0.071 20 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.282 -0.073 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.092 -0.048 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.912 -0.036 20 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.729 -0.050 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.592 -0.046 19 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.475 -0.040 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.375 -0.036 20 0 5,821 0
29SEP27 6.75 C 0.000 0.000 0.000 0.293 -0.031 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.227 -0.025 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.173 -0.021 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.131 -0.016 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.103 -0.013 20 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.076 -0.013 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.056 -0.010 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.041 -0.007 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.029 -0.006 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.021 -0.005 20 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.015 -0.003 20 0 0 0
TOTAL CALL 3,344 198,470 +396
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 90 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 86 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 82 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 34 0 2,399 0
29OCT26 5.50 P 0.005 0.005 0.005 0.001 0.000 25 109 5,110 -50
29OCT26 5.75 P 0.000 0.000 0.000 0.004 +0.002 21 0 17,291 0
29OCT26 6.00 P 0.022 0.031 0.022 0.031 +0.011 20 207 2,810 +38
29OCT26 6.25 P 0.100 0.130 0.100 0.130 +0.033 21 105 2,193 -10
29OCT26 6.50 P 0.000 0.000 0.000 0.319 +0.053 23 0 380 0
29OCT26 6.75 P 0.000 0.000 0.000 0.550 +0.053 0 0 296 0
29OCT26 7.00 P 0.000 0.000 0.000 0.800 +0.065 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.050 +0.065 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.305 +0.070 51 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.555 +0.065 58 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.804 +0.069 64 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.054 +0.069 70 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.308 +0.073 82 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.558 +0.073 88 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.804 +0.069 88 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.054 +0.069 93 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,107 0
27NOV26 5.25 P 0.000 0.000 0.000 0.002 +0.001 22 0 2,179 0
27NOV26 5.50 P 0.000 0.000 0.000 0.008 +0.003 21 0 14,474 0
27NOV26 5.75 P 0.038 0.040 0.038 0.030 +0.008 20 160 2,724 -60
27NOV26 6.00 P 0.091 0.091 0.091 0.088 +0.019 20 30 3,112 +20
27NOV26 6.25 P 0.180 0.195 0.180 0.198 +0.032 21 76 4,491 0
27NOV26 6.50 P 0.000 0.000 0.000 0.366 +0.047 22 0 1,158 0
27NOV26 6.75 P 0.000 0.000 0.000 0.563 +0.041 20 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.800 +0.063 0 0 376 0
27NOV26 7.25 P 0.000 0.000 0.000 1.050 +0.065 0 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.320 +0.085 39 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.562 +0.072 41 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.814 +0.079 47 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.060 +0.065 49 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.309 +0.074 52 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.558 +0.065 56 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.807 +0.072 59 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.056 +0.071 62 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 51 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 45 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 11,776 0
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 22 0 3,044 0
30DEC26 4.80 P 0.013 0.013 0.013 0.001 0.000 20 104 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 0.013 0.013 0.012 0.003 0.000 20 35 3,813 +20
30DEC26 5.25 P 0.022 0.022 0.022 0.011 -0.001 19 100 5,594 +100
30DEC26 5.50 P 0.044 0.044 0.043 0.034 -0.001 19 150 9,301 +60
30DEC26 5.75 P 0.092 0.092 0.092 0.085 +0.002 19 15 7,888 -15
30DEC26 6.00 P 0.169 0.169 0.169 0.173 +0.006 19 30 7,628 0
30DEC26 6.25 P 0.000 0.000 0.000 0.311 +0.017 20 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.486 +0.046 19 0 50 0
30DEC26 6.75 P 0.000 0.000 0.000 0.692 +0.057 19 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 0.922 +0.055 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.162 +0.069 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.401 +0.069 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.647 +0.070 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 1.896 +0.072 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.144 +0.071 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.393 +0.073 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.642 +0.057 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.891 +0.072 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.140 +0.073 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
28JAN27 4.60 P 0.000 0.000 0.000 0.001 0.000 20 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 20 0 170 0
28JAN27 4.90 P 0.000 0.000 0.000 0.005 +0.001 20 0 233 0
28JAN27 5.00 P 0.000 0.000 0.000 0.008 +0.002 20 0 200 0
28JAN27 5.25 P 0.000 0.000 0.000 0.023 +0.004 20 0 10 0
28JAN27 5.50 P 0.066 0.066 0.066 0.056 +0.008 20 90 1,155 +90
28JAN27 5.75 P 0.000 0.000 0.000 0.118 +0.016 20 0 810 0
28JAN27 6.00 P 0.000 0.000 0.000 0.211 +0.021 20 0 1,642 0
28JAN27 6.25 P 0.000 0.000 0.000 0.342 +0.032 20 0 112 0
28JAN27 6.50 P 0.000 0.000 0.000 0.510 +0.042 19 0 12 0
28JAN27 6.75 P 0.000 0.000 0.000 0.711 +0.052 20 0 60 0
28JAN27 7.00 P 0.000 0.000 0.000 0.933 +0.058 20 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.168 +0.069 20 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.414 +0.073 22 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.655 +0.070 0 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.902 +0.074 0 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.153 +0.078 17 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.399 +0.073 0 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.648 +0.063 0 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.896 +0.073 0 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 3.145 +0.071 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 26 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 22 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.004 +0.001 21 0 2,840 0
30MAR27 4.60 P 0.000 0.000 0.000 0.005 +0.001 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.008 +0.001 20 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.012 +0.002 20 0 1,449 0
30MAR27 4.90 P 0.031 0.032 0.031 0.017 +0.003 20 130 2,603 +130
30MAR27 5.00 P 0.000 0.000 0.000 0.024 +0.004 20 0 2,480 0
30MAR27 5.25 P 0.061 0.062 0.061 0.052 +0.008 20 60 4,238 +60
30MAR27 5.50 P 0.000 0.000 0.000 0.100 +0.013 20 0 5,672 0
30MAR27 5.75 P 0.000 0.000 0.000 0.171 +0.017 20 0 3,013 0
30MAR27 6.00 P 0.000 0.000 0.000 0.266 +0.021 20 0 1,828 0
30MAR27 6.25 P 0.000 0.000 0.000 0.394 +0.029 20 0 153 0
30MAR27 6.50 P 0.000 0.000 0.000 0.554 +0.038 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.749 +0.053 20 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 0.958 +0.060 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.179 +0.056 19 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.415 +0.055 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.657 +0.070 18 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.903 +0.074 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.153 +0.076 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.399 +0.073 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.648 +0.063 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.896 +0.073 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.145 +0.071 0 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 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.002 +0.001 21 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.003 +0.001 21 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.004 +0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.006 +0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.008 +0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.012 +0.002 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.016 +0.003 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.022 +0.004 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.030 +0.005 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.039 +0.006 20 0 952 0
29JUN27 5.00 P 0.000 0.000 0.000 0.051 +0.008 20 0 624 0
29JUN27 5.25 P 0.000 0.000 0.000 0.091 +0.011 20 0 3,676 0
29JUN27 5.50 P 0.158 0.158 0.158 0.151 +0.017 20 1 5,804 +1
29JUN27 5.75 P 0.225 0.227 0.225 0.231 +0.020 20 2 152 +2
29JUN27 6.00 P 0.000 0.000 0.000 0.331 +0.019 20 0 6,238 0
29JUN27 6.25 P 0.000 0.000 0.000 0.457 +0.028 20 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.599 +0.029 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.794 +0.058 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.991 +0.054 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.200 +0.059 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.432 +0.070 20 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.664 +0.069 19 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.906 +0.070 18 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.153 +0.072 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.399 +0.073 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.648 +0.063 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.896 +0.073 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.145 +0.071 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.005 0.000 20 0 1,190 0
29SEP27 4.10 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.010 +0.001 20 0 44 0
29SEP27 4.30 P 0.000 0.000 0.000 0.013 0.000 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.018 +0.001 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.024 +0.002 20 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.031 +0.002 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.040 +0.002 20 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.051 +0.004 20 0 106 0
29SEP27 4.90 P 0.000 0.000 0.000 0.064 +0.004 20 0 112 0
29SEP27 5.00 P 0.107 0.107 0.107 0.079 +0.006 20 10 420 +10
29SEP27 5.25 P 0.000 0.000 0.000 0.128 +0.008 20 0 209 0
29SEP27 5.50 P 0.000 0.000 0.000 0.196 +0.012 20 0 50 0
29SEP27 5.75 P 0.000 0.000 0.000 0.284 +0.016 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.394 +0.021 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.527 +0.027 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.682 +0.033 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.858 +0.039 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.053 +0.047 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.254 +0.041 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.469 +0.069 22 0 50 0
29SEP27 7.75 P 0.000 0.000 0.000 1.686 +0.049 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.919 +0.054 21 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.158 +0.055 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.402 +0.072 20 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.649 +0.064 19 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.897 +0.072 0 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.145 +0.071 0 0 0 0
TOTAL PUT 1,414 222,750 +396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.855
29OCT26 4.90 C 0.000 0.000 0.000 4.962 -0.105 112 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.862 -0.105 106 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.612 -0.105 80 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.362 -0.106 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.105 -0.113 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.865 -0.104 93 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.615 -0.104 85 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.366 -0.103 81 0 147 0
29OCT26 6.75 C 3.104 3.134 3.104 3.114 -0.106 50 800 1,300 +742
29OCT26 7.00 C 0.000 0.000 0.000 2.857 -0.113 0 0 1,100 0
29OCT26 7.25 C 0.000 0.000 0.000 2.607 -0.113 0 0 610 0
29OCT26 7.50 C 0.000 0.000 0.000 2.359 -0.112 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.109 -0.112 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.865 -0.106 0 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.613 -0.109 0 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.395 -0.077 49 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 1.121 -0.102 29 0 5,049 0
29OCT26 9.00 C 0.975 0.975 0.871 0.871 -0.103 23 50 2,212 -25
29OCT26 9.25 C 0.000 0.000 0.000 0.638 -0.080 24 0 1,462 0
29OCT26 9.50 C 0.395 0.395 0.395 0.404 -0.086 19 50 3,926 +50
29OCT26 9.75 C 0.236 0.258 0.225 0.225 -0.071 20 477 6,930 +333
29OCT26 10.00 C 0.115 0.117 0.085 0.103 -0.052 19 1,290 15,458 +1,155
29OCT26 10.50 C 0.020 0.020 0.013 0.013 -0.012 20 534 9,809 -517
29OCT26 11.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 1,380 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.127 -0.106 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.878 -0.106 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.629 -0.106 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.380 -0.106 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.131 -0.106 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.857 -0.131 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.607 -0.132 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.359 -0.131 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.109 -0.132 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.865 -0.127 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.614 -0.130 0 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.395 -0.104 22 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 1.156 -0.102 22 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.929 -0.097 22 0 695 0
27NOV26 9.25 C 0.000 0.000 0.000 0.719 -0.091 22 0 3,938 0
27NOV26 9.50 C 0.000 0.000 0.000 0.518 -0.078 20 0 5,086 0
27NOV26 9.75 C 0.362 0.365 0.340 0.367 -0.067 21 280 1,582 +250
27NOV26 10.00 C 0.280 0.280 0.222 0.248 -0.053 21 339 3,334 +101
27NOV26 10.50 C 0.080 0.091 0.078 0.097 -0.029 22 34 3,262 +2
27NOV26 11.00 C 0.029 0.029 0.028 0.031 -0.012 22 75 2,332 +75
27NOV26 11.50 C 0.000 0.000 0.000 0.009 -0.004 22 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 5.076 -0.106 53 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.976 -0.106 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.877 -0.105 55 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.628 -0.106 48 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.379 -0.106 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.130 -0.106 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.878 -0.109 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.629 -0.109 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.380 -0.109 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.131 -0.109 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.862 -0.129 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.613 -0.130 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.364 -0.130 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.115 -0.130 0 0 1,774 0
30DEC26 8.00 C 1.909 1.909 1.876 1.889 -0.103 0 73 37,022 +30
30DEC26 8.25 C 0.000 0.000 0.000 1.625 -0.124 0 0 1,192 0
30DEC26 8.50 C 0.000 0.000 0.000 1.399 -0.105 20 0 1,322 0
30DEC26 8.75 C 0.000 0.000 0.000 1.162 -0.103 20 0 550 0
30DEC26 9.00 C 0.000 0.000 0.000 0.937 -0.100 20 0 938 0
30DEC26 9.25 C 0.000 0.000 0.000 0.730 -0.094 20 0 2,965 0
30DEC26 9.50 C 0.558 0.565 0.543 0.558 -0.062 21 180 5,521 -70
30DEC26 9.75 C 0.423 0.423 0.423 0.403 -0.061 21 30 4,267 0
30DEC26 10.00 C 0.274 0.286 0.273 0.284 -0.048 21 144 5,611 -55
30DEC26 10.50 C 0.115 0.129 0.114 0.124 -0.035 21 558 8,698 +347
30DEC26 11.00 C 0.048 0.051 0.048 0.046 -0.020 20 50 1,906 +30
30DEC26 11.50 C 0.000 0.000 0.000 0.016 -0.008 21 0 1,514 0
30DEC26 12.00 C 0.000 0.000 0.000 0.005 -0.003 21 0 546 0
30DEC26 12.50 C 0.006 0.006 0.006 0.002 -0.001 22 20 0 -20
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 3.380 -0.109 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 3.131 -0.109 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.862 -0.129 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.613 -0.130 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.365 -0.129 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 2.118 -0.127 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.889 -0.108 0 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.630 -0.121 0 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.399 -0.110 19 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.175 -0.101 21 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.959 -0.097 21 0 60 0
28JAN27 9.25 C 0.000 0.000 0.000 0.764 -0.091 21 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.594 -0.068 21 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.457 -0.059 21 0 1,006 0
28JAN27 10.00 C 0.000 0.000 0.000 0.342 -0.051 21 0 256 0
28JAN27 10.50 C 0.000 0.000 0.000 0.178 -0.039 21 0 310 0
28JAN27 11.00 C 0.000 0.000 0.000 0.080 -0.031 20 0 648 0
28JAN27 11.50 C 0.000 0.000 0.000 0.038 -0.014 21 0 499 0
28JAN27 12.00 C 0.000 0.000 0.000 0.016 -0.006 21 0 122 0
28JAN27 12.50 C 0.000 0.000 0.000 0.006 -0.004 21 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28JAN27 13.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
28JAN27 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 15.00 C 0.000 0.000 0.000 0.001 0.000 28 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 0.000 31 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.976 -0.106 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.877 -0.105 48 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.628 -0.106 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.379 -0.106 41 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.130 -0.106 38 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.878 -0.109 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.629 -0.109 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.380 -0.109 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.131 -0.109 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.863 -0.128 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.613 -0.130 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.365 -0.129 0 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.121 -0.124 0 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.889 -0.108 0 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.655 -0.108 20 0 3,283 0
30MAR27 8.50 C 0.000 0.000 0.000 1.435 -0.099 21 0 7,718 0
30MAR27 8.75 C 1.255 1.255 1.197 1.237 -0.080 22 330 3,992 +300
30MAR27 9.00 C 0.000 0.000 0.000 1.026 -0.094 21 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.854 -0.087 21 0 1,503 0
30MAR27 9.50 C 0.000 0.000 0.000 0.711 -0.068 21 0 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.583 -0.059 21 0 1,210 0
30MAR27 10.00 C 0.444 0.464 0.444 0.470 -0.054 21 95 1,838 +95
30MAR27 10.50 C 0.000 0.000 0.000 0.297 -0.042 21 0 9,191 0
30MAR27 11.00 C 0.000 0.000 0.000 0.180 -0.031 21 0 1,545 0
30MAR27 11.50 C 0.000 0.000 0.000 0.103 -0.025 21 0 470 0
30MAR27 12.00 C 0.000 0.000 0.000 0.057 -0.016 21 0 168 0
30MAR27 12.50 C 0.000 0.000 0.000 0.030 -0.011 21 0 183 0
30MAR27 13.00 C 0.000 0.000 0.000 0.015 -0.007 21 0 130 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 -0.003 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 -0.001 22 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 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.976 -0.106 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.877 -0.105 40 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.628 -0.106 36 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.379 -0.106 33 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.130 -0.106 29 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.878 -0.109 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.629 -0.109 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.380 -0.109 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.131 -0.109 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.864 -0.127 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.621 -0.123 0 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.388 -0.106 17 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.159 -0.086 21 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.945 -0.081 22 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.716 -0.100 21 0 125 0
29JUN27 8.50 C 0.000 0.000 0.000 1.518 -0.096 21 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.334 -0.091 21 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.164 -0.088 21 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 1.009 -0.086 21 0 1,200 0
29JUN27 9.50 C 0.903 0.903 0.903 0.879 -0.064 21 30 9,378 +30
29JUN27 9.75 C 0.000 0.000 0.000 0.761 -0.061 22 0 4,846 0
29JUN27 10.00 C 0.000 0.000 0.000 0.642 -0.059 21 0 3,164 0
29JUN27 10.50 C 0.000 0.000 0.000 0.459 -0.047 21 0 13,460 0
29JUN27 11.00 C 0.000 0.000 0.000 0.317 -0.039 21 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.213 -0.033 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.139 -0.029 21 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.090 -0.021 21 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.057 -0.014 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.035 -0.010 21 0 50 0
29JUN27 14.00 C 0.000 0.000 0.000 0.021 -0.007 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.013 -0.004 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.008 -0.003 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.629 -0.109 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.380 -0.109 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.131 -0.112 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.870 -0.132 0 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.633 -0.111 0 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.402 -0.092 18 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.188 -0.083 19 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.983 -0.082 19 0 35 0
29SEP27 8.25 C 0.000 0.000 0.000 1.838 -0.097 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.656 -0.093 22 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.485 -0.092 22 0 0 0
29SEP27 9.00 C 1.210 1.210 1.210 1.327 -0.087 22 40 40 +40
29SEP27 9.25 C 0.000 0.000 0.000 1.177 -0.084 22 0 153 0
29SEP27 9.50 C 0.942 0.942 0.942 1.012 -0.077 21 40 1,666 0
29SEP27 9.75 C 0.000 0.000 0.000 0.891 -0.070 21 0 4,083 0
29SEP27 10.00 C 0.732 0.739 0.706 0.779 -0.071 21 120 530 +120
29SEP27 10.50 C 0.000 0.000 0.000 0.590 -0.062 21 0 280 0
29SEP27 11.00 C 0.000 0.000 0.000 0.441 -0.052 21 0 88 0
29SEP27 11.50 C 0.000 0.000 0.000 0.324 -0.044 21 0 85 0
29SEP27 12.00 C 0.000 0.000 0.000 0.235 -0.036 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.168 -0.029 22 0 240 0
29SEP27 13.00 C 0.000 0.000 0.000 0.121 -0.021 22 0 615 0
29SEP27 13.50 C 0.000 0.000 0.000 0.089 -0.014 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.062 -0.013 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.043 -0.009 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.029 -0.008 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.019 -0.006 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.013 -0.004 22 0 4 0
TOTAL CALL 5,639 247,047 +3,013
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 102 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 95 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 87 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 81 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 68 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 62 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 39 0 2,940 0
29OCT26 8.25 P 0.003 0.003 0.003 0.001 0.000 34 60 2,803 0
29OCT26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 12,913 0
29OCT26 8.75 P 0.000 0.000 0.000 0.001 0.000 24 0 6,626 0
29OCT26 9.00 P 0.011 0.011 0.010 0.002 0.000 20 80 18,367 -52
29OCT26 9.25 P 0.021 0.024 0.019 0.010 +0.003 20 360 6,979 +20
29OCT26 9.50 P 0.047 0.054 0.045 0.040 +0.011 20 182 12,801 +82
29OCT26 9.75 P 0.118 0.125 0.105 0.112 +0.028 20 282 4,442 +52
29OCT26 10.00 P 0.238 0.264 0.237 0.244 +0.051 20 300 5,539 -97
29OCT26 10.50 P 0.694 0.711 0.694 0.659 +0.087 23 60 735 -45
29OCT26 11.00 P 0.000 0.000 0.000 1.145 +0.105 0 0 352 0
29OCT26 11.50 P 0.000 0.000 0.000 1.645 +0.105 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.153 +0.068 53 0 62 0
29OCT26 12.50 P 0.000 0.000 0.000 2.653 +0.070 61 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.153 +0.070 70 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.653 +0.070 78 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.153 +0.070 85 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.653 +0.071 92 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.153 +0.071 99 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.653 +0.071 105 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.170 +0.088 126 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 55 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 47 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 36 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 33 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 29 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 26 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,210 0
27NOV26 8.25 P 0.000 0.000 0.000 0.003 +0.001 23 0 2,209 0
27NOV26 8.50 P 0.000 0.000 0.000 0.007 +0.002 22 0 1,652 0
27NOV26 8.75 P 0.000 0.000 0.000 0.018 +0.004 22 0 1,073 0
27NOV26 9.00 P 0.059 0.060 0.049 0.040 +0.008 22 381 1,450 +345
27NOV26 9.25 P 0.088 0.101 0.088 0.081 +0.016 22 128 2,660 +18
27NOV26 9.50 P 0.153 0.160 0.148 0.148 +0.027 22 145 7,456 +15
27NOV26 9.75 P 0.250 0.262 0.240 0.246 +0.039 22 451 2,340 -240
27NOV26 10.00 P 0.373 0.405 0.356 0.376 +0.052 23 300 1,295 -300
27NOV26 10.50 P 0.710 0.747 0.710 0.735 +0.080 24 90 1,705 +90
27NOV26 11.00 P 0.000 0.000 0.000 1.154 +0.096 22 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.686 +0.146 35 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.180 +0.079 41 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.653 +0.055 40 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.176 +0.079 52 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.653 +0.057 50 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.172 +0.078 61 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.671 +0.079 66 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.170 +0.079 70 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.653 +0.065 67 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.170 +0.083 79 0 140 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 2,122 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 19,517 0
30DEC26 7.25 P 0.008 0.008 0.008 0.001 0.000 23 15 2,728 0
30DEC26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,417 0
30DEC26 7.75 P 0.000 0.000 0.000 0.003 0.000 21 0 4,365 0
30DEC26 8.00 P 0.000 0.000 0.000 0.007 +0.001 20 0 7,832 0
30DEC26 8.25 P 0.000 0.000 0.000 0.016 +0.001 20 0 4,769 0
30DEC26 8.50 P 0.048 0.048 0.045 0.035 +0.005 20 20 3,370 +20
30DEC26 8.75 P 0.078 0.078 0.076 0.065 +0.007 20 85 3,761 +35
30DEC26 9.00 P 0.122 0.122 0.122 0.116 +0.015 21 2 2,530 +2
30DEC26 9.25 P 0.190 0.204 0.187 0.187 +0.021 21 149 1,858 +149
30DEC26 9.50 P 0.290 0.300 0.274 0.273 +0.018 20 205 2,166 -95
30DEC26 9.75 P 0.415 0.415 0.396 0.396 +0.027 20 142 1,810 +63
30DEC26 10.00 P 0.000 0.000 0.000 0.550 +0.044 20 0 373 0
30DEC26 10.50 P 0.898 0.921 0.898 0.913 +0.062 19 60 1,032 +60
30DEC26 11.00 P 0.000 0.000 0.000 1.375 +0.106 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.849 +0.115 24 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.338 +0.078 26 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.834 +0.083 30 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.329 +0.081 32 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.828 +0.083 36 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.325 +0.080 39 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.824 +0.082 43 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.322 +0.082 46 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.820 +0.083 48 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.318 +0.082 51 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 82 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 0.000 21 0 288 0
28JAN27 7.50 P 0.000 0.000 0.000 0.004 0.000 21 0 563 0
28JAN27 7.75 P 0.013 0.013 0.013 0.009 +0.001 21 247 247 +247
28JAN27 8.00 P 0.033 0.033 0.033 0.018 +0.001 21 50 661 +50
28JAN27 8.25 P 0.000 0.000 0.000 0.036 +0.004 21 0 337 0
28JAN27 8.50 P 0.073 0.073 0.073 0.064 +0.007 21 100 405 +100
28JAN27 8.75 P 0.000 0.000 0.000 0.105 +0.010 21 0 665 0
28JAN27 9.00 P 0.168 0.168 0.168 0.165 +0.016 21 11 1,530 0
28JAN27 9.25 P 0.000 0.000 0.000 0.242 +0.020 21 0 75 0
28JAN27 9.50 P 0.331 0.331 0.331 0.340 +0.024 21 30 220 +30
28JAN27 9.75 P 0.000 0.000 0.000 0.462 +0.034 21 0 1,078 0
28JAN27 10.00 P 0.000 0.000 0.000 0.605 +0.042 20 0 930 0
28JAN27 10.50 P 0.941 0.982 0.941 0.954 +0.057 20 252 3,646 +252
28JAN27 11.00 P 0.000 0.000 0.000 1.399 +0.098 22 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 1.865 +0.115 23 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.348 +0.088 25 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 2.842 +0.084 28 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.337 +0.084 31 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 3.836 +0.083 35 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.333 +0.082 37 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 4.831 +0.084 40 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.328 +0.081 43 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 5.827 +0.082 46 0 0 0
28JAN27 16.00 P 0.000 0.000 0.000 6.324 +0.083 48 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.003 +0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.005 0.000 21 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.010 +0.001 21 0 1,737 0
30MAR27 7.50 P 0.035 0.036 0.035 0.018 +0.001 21 60 1,201 +60
30MAR27 7.75 P 0.000 0.000 0.000 0.031 +0.002 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.052 +0.004 21 0 4,517 0
30MAR27 8.25 P 0.000 0.000 0.000 0.082 +0.005 21 0 7,554 0
30MAR27 8.50 P 0.000 0.000 0.000 0.124 +0.008 21 0 8,511 0
30MAR27 8.75 P 0.000 0.000 0.000 0.181 +0.013 21 0 11,484 0
30MAR27 9.00 P 0.000 0.000 0.000 0.253 +0.017 21 0 2,233 0
30MAR27 9.25 P 0.332 0.332 0.332 0.332 +0.014 21 15 1,608 -15
30MAR27 9.50 P 0.435 0.435 0.435 0.439 +0.024 21 30 47 +29
30MAR27 9.75 P 0.551 0.551 0.551 0.551 +0.022 21 30 2,549 -30
30MAR27 10.00 P 0.000 0.000 0.000 0.698 +0.037 21 0 1,032 0
30MAR27 10.50 P 0.000 0.000 0.000 1.030 +0.052 21 0 1,010 0
30MAR27 11.00 P 0.000 0.000 0.000 1.437 +0.076 21 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.891 +0.103 22 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.363 +0.078 24 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.849 +0.091 25 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.341 +0.084 27 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.836 +0.083 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.335 +0.084 32 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.833 +0.086 35 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.331 +0.084 37 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.827 +0.082 39 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.326 +0.084 41 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.002 0.000 22 0 742 0
29JUN27 6.25 P 0.000 0.000 0.000 0.003 0.000 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.006 0.000 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.011 +0.001 21 0 622 0
29JUN27 7.00 P 0.040 0.040 0.039 0.018 +0.001 21 100 1,106 +100
29JUN27 7.25 P 0.000 0.000 0.000 0.030 +0.002 21 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.047 +0.003 21 0 723 0
29JUN27 7.75 P 0.000 0.000 0.000 0.071 +0.003 21 0 1,434 0
29JUN27 8.00 P 0.000 0.000 0.000 0.104 +0.004 21 0 1,339 0
29JUN27 8.25 P 0.000 0.000 0.000 0.148 +0.007 21 0 1,176 0
29JUN27 8.50 P 0.217 0.217 0.217 0.204 +0.011 21 90 583 +12
29JUN27 8.75 P 0.000 0.000 0.000 0.272 +0.015 21 0 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.351 +0.017 21 0 2,117 0
29JUN27 9.25 P 0.000 0.000 0.000 0.444 +0.022 21 0 1,671 0
29JUN27 9.50 P 0.000 0.000 0.000 0.548 +0.025 21 0 574 0
29JUN27 9.75 P 0.000 0.000 0.000 0.667 +0.029 21 0 453 0
29JUN27 10.00 P 0.000 0.000 0.000 0.799 +0.030 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.126 +0.048 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.504 +0.067 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.930 +0.089 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.384 +0.072 22 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.859 +0.081 23 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.346 +0.082 25 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.837 +0.083 26 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.335 +0.084 29 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.835 +0.087 31 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.331 +0.084 33 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.829 +0.084 35 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.328 +0.086 37 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.010 0.000 22 0 133 0
29SEP27 6.50 P 0.000 0.000 0.000 0.017 0.000 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.027 0.000 22 0 102 0
29SEP27 7.00 P 0.000 0.000 0.000 0.042 +0.001 22 0 230 0
29SEP27 7.25 P 0.000 0.000 0.000 0.063 +0.003 22 0 438 0
29SEP27 7.50 P 0.000 0.000 0.000 0.090 +0.005 22 0 530 0
29SEP27 7.75 P 0.000 0.000 0.000 0.123 +0.005 22 0 383 0
29SEP27 8.00 P 0.000 0.000 0.000 0.168 +0.007 22 0 364 0
29SEP27 8.25 P 0.000 0.000 0.000 0.223 +0.010 22 0 1,006 0
29SEP27 8.50 P 0.000 0.000 0.000 0.287 +0.014 22 0 2,587 0
29SEP27 8.75 P 0.000 0.000 0.000 0.364 +0.015 22 0 681 0
29SEP27 9.00 P 0.000 0.000 0.000 0.454 +0.020 22 0 577 0
29SEP27 9.25 P 0.592 0.592 0.592 0.554 +0.024 22 100 735 +100
29SEP27 9.50 P 0.718 0.728 0.718 0.671 +0.028 22 60 1,866 -20
29SEP27 9.75 P 0.000 0.000 0.000 0.800 +0.037 22 0 4,638 0
29SEP27 10.00 P 0.000 0.000 0.000 0.939 +0.038 22 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.258 +0.049 23 0 70 0
29SEP27 11.00 P 0.000 0.000 0.000 1.579 +0.060 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.030 +0.069 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.445 +0.051 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.905 +0.068 24 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.371 +0.077 25 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.852 +0.082 26 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.339 +0.082 27 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.835 +0.085 29 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.331 +0.084 30 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.829 +0.084 32 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.328 +0.086 34 0 0 0
TOTAL PUT 4,672 284,513 +1,037
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.570
29OCT26 4.40 C 0.000 0.000 0.000 3.176 -0.065 82 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.076 -0.065 67 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.976 -0.066 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.876 -0.066 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.776 -0.066 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.677 -0.065 74 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.577 -0.065 68 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.327 -0.065 48 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.077 -0.066 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.828 -0.065 47 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.578 -0.066 31 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.328 -0.066 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.079 -0.065 27 0 38 0
29OCT26 6.75 C 0.000 0.000 0.000 0.829 -0.066 16 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.583 -0.064 20 0 30 0
29OCT26 7.25 C 0.325 0.325 0.325 0.345 -0.056 18 1 151 0
29OCT26 7.50 C 0.183 0.183 0.137 0.169 -0.045 20 101 1,545 +1
29OCT26 7.75 C 0.066 0.066 0.066 0.063 -0.022 21 20 3,117 0
29OCT26 8.00 C 0.018 0.018 0.017 0.017 -0.008 21 504 2,233 -504
29OCT26 8.25 C 0.000 0.000 0.000 0.004 -0.002 22 0 3,042 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.876 -0.078 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.789 -0.065 43 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.677 -0.078 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.577 -0.078 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.327 -0.079 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.080 -0.077 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.828 -0.080 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.583 -0.076 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.337 -0.057 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.100 -0.064 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.862 -0.061 22 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.640 -0.056 22 0 30 0
27NOV26 7.25 C 0.000 0.000 0.000 0.438 -0.052 21 0 1,511 0
27NOV26 7.50 C 0.000 0.000 0.000 0.278 -0.042 21 0 1,579 0
27NOV26 7.75 C 0.150 0.150 0.150 0.165 -0.025 21 1 1,666 0
27NOV26 8.00 C 0.086 0.086 0.080 0.090 -0.018 22 312 6,678 +300
27NOV26 8.25 C 0.000 0.000 0.000 0.045 -0.011 22 0 2,412 0
27NOV26 8.50 C 0.000 0.000 0.000 0.022 -0.004 22 0 665 0
27NOV26 8.75 C 0.000 0.000 0.000 0.009 -0.002 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.002 0.000 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.380 -0.058 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.289 -0.051 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.190 -0.051 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.091 -0.051 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.992 -0.051 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.892 -0.062 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.803 -0.051 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.695 -0.060 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.604 -0.051 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.348 -0.058 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.093 -0.064 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.846 -0.062 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.609 -0.053 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.342 -0.079 0 0 3 0
30DEC26 6.50 C 0.000 0.000 0.000 1.135 -0.061 22 0 8 0
30DEC26 6.75 C 0.000 0.000 0.000 0.911 -0.058 22 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.707 -0.051 22 0 1,944 0
30DEC26 7.25 C 0.515 0.515 0.515 0.516 -0.049 21 60 2,813 +60
30DEC26 7.50 C 0.000 0.000 0.000 0.366 -0.039 21 0 1,134 0
30DEC26 7.75 C 0.247 0.247 0.229 0.251 -0.027 22 46 1,424 0
30DEC26 8.00 C 0.162 0.162 0.154 0.165 -0.020 22 199 29,749 -75
30DEC26 8.25 C 0.000 0.000 0.000 0.103 -0.014 22 0 1,063 0
30DEC26 8.50 C 0.000 0.000 0.000 0.062 -0.011 22 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.036 -0.008 22 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.021 -0.004 22 0 284 0
30DEC26 9.25 C 0.000 0.000 0.000 0.011 -0.002 22 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 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 2.806 -0.052 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.707 -0.052 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.604 -0.058 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.357 -0.059 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 2.113 -0.058 0 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.870 -0.059 0 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.630 -0.059 20 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.378 -0.073 0 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.163 -0.056 21 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.947 -0.059 21 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.750 -0.054 21 0 330 0
28JAN27 7.25 C 0.576 0.576 0.576 0.574 -0.047 21 30 750 +30
28JAN27 7.50 C 0.000 0.000 0.000 0.424 -0.043 21 0 260 0
28JAN27 7.75 C 0.000 0.000 0.000 0.304 -0.036 21 0 1,313 0
28JAN27 8.00 C 0.000 0.000 0.000 0.209 -0.031 21 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.142 -0.023 21 0 30 0
28JAN27 8.50 C 0.000 0.000 0.000 0.094 -0.019 21 0 140 0
28JAN27 8.75 C 0.000 0.000 0.000 0.062 -0.012 22 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.038 -0.008 22 0 31 0
28JAN27 9.25 C 0.000 0.000 0.000 0.023 -0.005 22 0 12 0
28JAN27 9.50 C 0.000 0.000 0.000 0.013 -0.004 21 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.329 -0.055 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.227 -0.054 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.109 -0.078 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.038 -0.060 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.932 -0.059 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.815 -0.076 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.718 -0.078 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.644 -0.053 21 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.382 -0.077 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.141 -0.079 0 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.923 -0.060 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.673 -0.075 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.463 -0.060 23 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.245 -0.060 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.032 -0.061 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.848 -0.057 22 0 2,409 0
30MAR27 7.25 C 0.723 0.723 0.701 0.688 -0.047 22 60 1,625 +60
30MAR27 7.50 C 0.000 0.000 0.000 0.542 -0.043 22 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.418 -0.039 21 0 1,517 0
30MAR27 8.00 C 0.000 0.000 0.000 0.317 -0.035 21 0 719 0
30MAR27 8.25 C 0.000 0.000 0.000 0.236 -0.031 21 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.177 -0.023 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.132 -0.018 22 0 1,674 0
30MAR27 9.00 C 0.000 0.000 0.000 0.094 -0.018 22 0 677 0
30MAR27 9.25 C 0.000 0.000 0.000 0.066 -0.014 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.045 -0.011 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.031 -0.008 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.021 -0.006 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.009 -0.003 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.273 -0.056 41 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.180 -0.056 41 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.081 -0.056 39 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.989 -0.052 39 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.894 -0.055 38 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.795 -0.059 37 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.704 -0.053 37 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.473 -0.048 35 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.235 -0.056 33 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.995 -0.063 30 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.758 -0.069 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.529 -0.070 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.313 -0.070 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.080 -0.101 21 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.903 -0.065 21 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.768 -0.064 22 0 1,830 0
29JUN27 7.50 C 0.000 0.000 0.000 0.625 -0.061 22 0 8,446 0
29JUN27 7.75 C 0.000 0.000 0.000 0.502 -0.056 22 0 6,167 0
29JUN27 8.00 C 0.000 0.000 0.000 0.399 -0.051 22 0 2,902 0
29JUN27 8.25 C 0.000 0.000 0.000 0.312 -0.048 22 0 148 0
29JUN27 8.50 C 0.000 0.000 0.000 0.243 -0.042 22 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.187 -0.035 22 0 890 0
29JUN27 9.00 C 0.000 0.000 0.000 0.143 -0.028 22 0 1,615 0
29JUN27 9.25 C 0.000 0.000 0.000 0.107 -0.026 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.079 -0.023 21 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.060 -0.016 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.044 -0.014 21 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.023 -0.009 21 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.012 -0.006 21 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.006 -0.004 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.918 -0.042 38 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.811 -0.054 36 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.716 -0.055 35 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.483 -0.055 33 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.248 -0.059 31 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 2.012 -0.065 28 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.785 -0.063 27 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.569 -0.062 25 0 40 0
29SEP27 6.50 C 0.000 0.000 0.000 1.368 -0.059 24 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.182 -0.057 24 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 0.985 -0.053 22 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.866 -0.049 23 0 115 0
29SEP27 7.50 C 0.740 0.740 0.740 0.733 -0.044 23 2 839 +2
29SEP27 7.75 C 0.000 0.000 0.000 0.615 -0.040 23 0 263 0
29SEP27 8.00 C 0.000 0.000 0.000 0.514 -0.038 23 0 633 0
29SEP27 8.25 C 0.000 0.000 0.000 0.428 -0.032 23 0 545 0
29SEP27 8.50 C 0.000 0.000 0.000 0.352 -0.028 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.289 -0.027 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.238 -0.021 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.192 -0.019 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.156 -0.017 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.126 -0.013 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.100 -0.013 22 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.063 -0.010 22 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.039 -0.007 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.024 -0.005 22 0 0 0
TOTAL CALL 1,336 116,095 -126
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 83 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 76 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 60 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 37 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 1,355 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 3,606 0
29OCT26 7.00 P 0.014 0.015 0.014 0.005 +0.002 22 20 9,843 -20
29OCT26 7.25 P 0.039 0.039 0.037 0.026 +0.009 21 70 3,167 +50
29OCT26 7.50 P 0.108 0.115 0.103 0.098 +0.025 22 49 4,484 +32
29OCT26 7.75 P 0.250 0.250 0.250 0.241 +0.043 22 100 3,802 0
29OCT26 8.00 P 0.000 0.000 0.000 0.452 +0.058 25 0 2,669 0
29OCT26 8.25 P 0.000 0.000 0.000 0.680 +0.064 0 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.930 +0.065 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.206 +0.091 51 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.464 +0.066 62 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.706 +0.058 66 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.956 +0.058 72 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.206 +0.058 79 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.456 +0.058 85 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.964 +0.066 101 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.464 +0.066 111 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.955 +0.057 116 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 30 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.002 +0.001 24 0 751 0
27NOV26 6.50 P 0.015 0.015 0.015 0.005 +0.001 22 52 1,397 +52
27NOV26 6.75 P 0.000 0.000 0.000 0.016 +0.004 22 0 1,406 0
27NOV26 7.00 P 0.049 0.057 0.049 0.043 +0.009 22 220 1,515 +220
27NOV26 7.25 P 0.108 0.109 0.105 0.100 +0.018 22 95 2,171 +95
27NOV26 7.50 P 0.201 0.201 0.201 0.193 +0.028 22 1 3,719 0
27NOV26 7.75 P 0.299 0.299 0.299 0.327 +0.036 22 40 1,890 0
27NOV26 8.00 P 0.000 0.000 0.000 0.505 +0.044 23 0 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.726 +0.060 25 0 302 0
27NOV26 8.50 P 0.000 0.000 0.000 0.963 +0.064 29 0 107 0
27NOV26 8.75 P 0.000 0.000 0.000 1.215 +0.100 34 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.473 +0.075 40 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.726 +0.078 45 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 1.956 +0.058 45 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.206 +0.058 49 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.474 +0.076 57 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.964 +0.066 62 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.474 +0.076 71 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 3.955 +0.057 72 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 1,373 0
30DEC26 6.25 P 0.000 0.000 0.000 0.008 +0.001 22 0 1,932 0
30DEC26 6.50 P 0.000 0.000 0.000 0.021 +0.004 22 0 9,808 0
30DEC26 6.75 P 0.000 0.000 0.000 0.047 +0.009 22 0 4,360 0
30DEC26 7.00 P 0.100 0.100 0.100 0.093 +0.015 23 12 1,267 +12
30DEC26 7.25 P 0.172 0.172 0.172 0.159 +0.016 22 18 4,263 0
30DEC26 7.50 P 0.240 0.268 0.240 0.268 +0.031 23 107 2,345 +107
30DEC26 7.75 P 0.000 0.000 0.000 0.387 +0.024 22 0 690 0
30DEC26 8.00 P 0.000 0.000 0.000 0.552 +0.032 22 0 550 0
30DEC26 8.25 P 0.000 0.000 0.000 0.745 +0.053 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.963 +0.063 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.221 +0.095 28 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.473 +0.075 32 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.726 +0.078 36 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.956 +0.057 36 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.206 +0.057 39 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.474 +0.076 45 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.964 +0.065 49 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.474 +0.076 57 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.955 +0.056 57 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.003 +0.001 23 0 240 0
28JAN27 6.00 P 0.021 0.021 0.021 0.006 0.000 21 18 427 +18
28JAN27 6.25 P 0.000 0.000 0.000 0.015 +0.001 22 0 220 0
28JAN27 6.50 P 0.000 0.000 0.000 0.034 +0.004 22 0 492 0
28JAN27 6.75 P 0.081 0.081 0.080 0.067 +0.008 22 150 1,382 +150
28JAN27 7.00 P 0.000 0.000 0.000 0.119 +0.011 22 0 353 0
28JAN27 7.25 P 0.203 0.203 0.203 0.197 +0.018 22 15 360 +15
28JAN27 7.50 P 0.310 0.310 0.310 0.298 +0.020 22 200 250 +200
28JAN27 7.75 P 0.000 0.000 0.000 0.428 +0.023 22 0 1,010 0
28JAN27 8.00 P 0.000 0.000 0.000 0.589 +0.030 22 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.767 +0.046 21 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.972 +0.052 21 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.231 +0.093 26 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.475 +0.074 29 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.726 +0.077 32 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 1.980 +0.081 35 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.206 +0.057 35 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.474 +0.075 40 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 2.973 +0.074 45 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.474 +0.075 50 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 3.955 +0.056 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 29 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 0.000 22 0 74 0
30MAR27 5.75 P 0.035 0.035 0.035 0.010 0.000 22 5 855 -5
30MAR27 6.00 P 0.000 0.000 0.000 0.021 +0.001 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.041 +0.002 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.071 +0.002 22 0 1,286 0
30MAR27 6.75 P 0.000 0.000 0.000 0.118 +0.006 22 0 2,809 0
30MAR27 7.00 P 0.197 0.197 0.195 0.185 +0.010 22 17 8,250 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.269 +0.011 22 0 1,971 0
30MAR27 7.50 P 0.381 0.383 0.372 0.371 +0.009 22 1,400 1,593 +1,310
30MAR27 7.75 P 0.000 0.000 0.000 0.502 +0.018 22 0 1,243 0
30MAR27 8.00 P 0.000 0.000 0.000 0.656 +0.026 22 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.824 +0.027 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.016 +0.041 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.258 +0.056 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.483 +0.061 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.730 +0.079 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.980 +0.081 30 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.225 +0.076 32 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.479 +0.079 34 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.975 +0.074 38 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.474 +0.075 42 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.956 +0.056 43 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 0.000 21 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.004 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.005 -0.001 21 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.011 -0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.021 -0.002 21 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.039 -0.002 22 0 743 0
29JUN27 6.00 P 0.000 0.000 0.000 0.065 -0.003 21 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.104 -0.003 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.154 +0.004 21 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.214 -0.001 21 0 455 0
29JUN27 7.00 P 0.277 0.277 0.277 0.297 +0.002 21 10 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.398 +0.005 21 0 3,327 0
29JUN27 7.50 P 0.000 0.000 0.000 0.517 +0.010 21 0 6,302 0
29JUN27 7.75 P 0.607 0.607 0.607 0.652 +0.014 20 30 372 +30
29JUN27 8.00 P 0.000 0.000 0.000 0.804 +0.019 20 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 0.970 +0.022 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.186 +0.028 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.343 +0.033 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.545 +0.039 18 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.754 +0.042 17 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.981 +0.057 16 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.230 +0.079 18 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.479 +0.079 20 0 0 -1
29JUN27 10.50 P 0.000 0.000 0.000 2.975 +0.074 23 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.479 +0.080 27 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.956 +0.056 28 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.010 +0.001 22 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.013 +0.001 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.016 +0.001 22 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.029 +0.002 22 0 20 0
29SEP27 5.50 P 0.000 0.000 0.000 0.048 +0.002 22 0 0 0
29SEP27 5.75 P 0.102 0.102 0.102 0.076 +0.004 22 10 64 +10
29SEP27 6.00 P 0.000 0.000 0.000 0.115 +0.006 22 0 87 0
29SEP27 6.25 P 0.000 0.000 0.000 0.166 +0.009 23 0 297 0
29SEP27 6.50 P 0.000 0.000 0.000 0.230 +0.012 23 0 236 0
29SEP27 6.75 P 0.000 0.000 0.000 0.300 +0.006 22 0 851 0
29SEP27 7.00 P 0.000 0.000 0.000 0.382 +0.006 22 0 1,260 0
29SEP27 7.25 P 0.000 0.000 0.000 0.487 +0.014 22 0 162 0
29SEP27 7.50 P 0.000 0.000 0.000 0.608 +0.022 22 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.742 +0.026 21 0 502 0
29SEP27 8.00 P 0.000 0.000 0.000 0.890 +0.030 21 0 186 0
29SEP27 8.25 P 0.000 0.000 0.000 1.053 +0.034 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.245 +0.046 21 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.415 +0.033 21 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.611 +0.036 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.816 +0.038 20 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.027 +0.040 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.259 +0.056 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.479 +0.056 18 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.980 +0.079 21 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.479 +0.078 25 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 3.956 +0.055 25 0 0 0
TOTAL PUT 2,639 149,578 +2,285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.540
29OCT26 3.60 C 0.000 0.000 0.000 1.944 -0.051 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.843 -0.052 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.744 -0.051 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.643 -0.048 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.542 -0.053 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.445 -0.052 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.345 -0.051 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.244 -0.052 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.143 -0.049 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.046 -0.051 28 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.945 -0.048 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.845 -0.053 0 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.745 -0.049 0 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.647 -0.053 24 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.550 -0.046 27 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.314 -0.044 24 0 208 0
29OCT26 5.50 C 0.160 0.160 0.114 0.130 -0.040 23 62 273 +32
29OCT26 5.75 C 0.045 0.045 0.029 0.033 -0.017 22 45 533 0
29OCT26 6.00 C 0.000 0.000 0.000 0.005 -0.006 22 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 -0.001 25 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.655 -0.051 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.556 -0.051 33 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.457 -0.051 34 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.357 -0.046 30 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.258 -0.051 30 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.159 -0.051 29 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.060 -0.046 27 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.962 -0.045 27 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.864 -0.046 26 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.767 -0.051 25 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.673 -0.057 24 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.581 -0.055 24 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.379 -0.044 24 0 137 0
27NOV26 5.50 C 0.000 0.000 0.000 0.212 -0.035 23 0 88 0
27NOV26 5.75 C 0.097 0.097 0.096 0.102 -0.019 23 30 177 +15
27NOV26 6.00 C 0.039 0.039 0.039 0.040 -0.013 22 15 120 0
27NOV26 6.25 C 0.000 0.000 0.000 0.015 -0.007 23 0 135 0
27NOV26 6.50 C 0.000 0.000 0.000 0.005 -0.003 23 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.954 -0.052 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.855 -0.051 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.756 -0.056 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.656 -0.059 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.557 -0.050 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.458 -0.051 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.359 -0.046 28 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.259 -0.052 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.161 -0.051 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.062 -0.058 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.964 -0.055 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.867 -0.055 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.771 -0.057 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.678 -0.052 23 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.587 -0.049 23 0 2 0
30DEC26 5.25 C 0.380 0.380 0.380 0.385 -0.041 22 15 51 +15
30DEC26 5.50 C 0.000 0.000 0.000 0.221 -0.030 22 0 464 0
30DEC26 5.75 C 0.000 0.000 0.000 0.112 -0.019 21 0 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.051 -0.010 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.021 -0.005 21 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 -0.002 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.359 -0.051 26 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.260 -0.051 26 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.161 -0.052 25 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.063 -0.057 24 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 0.965 -0.054 24 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.869 -0.053 23 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.775 -0.053 23 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.683 -0.049 23 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.595 -0.048 22 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.389 -0.052 21 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.241 -0.035 21 0 3 0
28JAN27 5.75 C 0.000 0.000 0.000 0.136 -0.024 21 0 2 0
28JAN27 6.00 C 0.000 0.000 0.000 0.072 -0.015 21 0 30 0
28JAN27 6.25 C 0.000 0.000 0.000 0.036 -0.008 21 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.017 -0.005 21 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.955 -0.051 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.855 -0.051 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.756 -0.056 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.657 -0.058 27 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.557 -0.050 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.458 -0.052 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.360 -0.050 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.261 -0.050 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.164 -0.051 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.068 -0.052 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.974 -0.049 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.881 -0.050 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.792 -0.044 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.707 -0.047 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.626 -0.041 23 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.444 -0.030 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.303 -0.021 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.201 -0.011 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.128 -0.008 21 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.079 -0.003 21 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.047 -0.002 21 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.027 -0.001 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 0.000 21 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.955 -0.051 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.855 -0.051 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.756 -0.056 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.657 -0.058 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.559 -0.051 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.462 -0.051 25 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.366 -0.051 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.273 -0.049 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.181 -0.049 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.091 -0.045 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.006 -0.043 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.923 -0.046 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.844 -0.044 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.767 -0.042 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.693 -0.042 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.536 -0.033 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.405 -0.030 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.299 -0.023 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.215 -0.022 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.153 -0.016 21 0 1 0
29JUN27 6.50 C 0.000 0.000 0.000 0.107 -0.011 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.073 -0.008 21 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.049 -0.006 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.032 -0.005 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.021 -0.003 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.013 -0.002 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.466 -0.050 22 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.373 -0.049 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.282 -0.045 22 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.194 -0.049 21 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.110 -0.047 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.029 -0.046 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.951 -0.045 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.877 -0.043 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.806 -0.042 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.742 -0.038 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.589 -0.034 20 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.461 -0.031 20 0 4 0
29SEP27 5.75 C 0.000 0.000 0.000 0.356 -0.027 20 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.285 -0.012 21 0 63 0
29SEP27 6.25 C 0.000 0.000 0.000 0.219 -0.011 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.164 -0.016 21 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.120 -0.013 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.088 -0.009 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.063 -0.008 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.045 -0.007 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.031 -0.006 21 0 0 0
TOTAL CALL 167 5,564 +62
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 72 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 63 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 30 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 226 0
29OCT26 5.25 P 0.000 0.000 0.000 0.014 +0.001 22 0 287 0
29OCT26 5.50 P 0.070 0.083 0.070 0.077 +0.011 22 93 165 -6
29OCT26 5.75 P 0.237 0.237 0.237 0.229 +0.030 20 15 75 +15
29OCT26 6.00 P 0.000 0.000 0.000 0.462 +0.044 23 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.713 +0.050 34 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.964 +0.054 44 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.213 +0.052 51 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.461 +0.051 54 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.713 +0.053 66 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.961 +0.051 68 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.213 +0.053 79 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 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 34 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 29 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 0.002 +0.001 24 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 0.000 23 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.005 0.000 22 0 62 0
27NOV26 4.90 P 0.000 0.000 0.000 0.010 +0.001 22 0 91 0
27NOV26 5.00 P 0.027 0.027 0.026 0.018 +0.002 23 60 93 -15
27NOV26 5.25 P 0.058 0.059 0.058 0.057 +0.004 22 45 209 0
27NOV26 5.50 P 0.141 0.141 0.141 0.142 +0.016 22 15 120 -15
27NOV26 5.75 P 0.290 0.290 0.290 0.281 +0.024 21 15 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.486 +0.037 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.713 +0.041 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.964 +0.047 29 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.213 +0.052 33 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.461 +0.050 36 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.713 +0.052 43 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.961 +0.044 45 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.213 +0.052 51 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 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 +0.001 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.006 +0.001 21 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.010 +0.002 21 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.017 +0.004 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.027 +0.005 21 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.042 +0.008 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.061 +0.010 21 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.133 +0.015 20 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.251 +0.026 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.414 +0.035 19 0 59 0
30DEC26 6.00 P 0.000 0.000 0.000 0.611 +0.036 17 0 1 0
30DEC26 6.25 P 0.000 0.000 0.000 0.847 +0.041 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.086 +0.055 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.330 +0.045 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.576 +0.050 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.823 +0.050 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.071 +0.051 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.320 +0.051 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.012 +0.002 21 0 15 0
28JAN27 4.60 P 0.000 0.000 0.000 0.018 +0.002 21 0 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.028 +0.003 21 0 15 0
28JAN27 4.80 P 0.000 0.000 0.000 0.041 +0.003 21 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.060 +0.006 21 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.081 +0.006 21 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.158 +0.012 20 0 209 0
28JAN27 5.50 P 0.000 0.000 0.000 0.277 +0.021 20 0 15 0
28JAN27 5.75 P 0.000 0.000 0.000 0.454 +0.046 21 0 2 0
28JAN27 6.00 P 0.000 0.000 0.000 0.646 +0.052 21 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.856 +0.044 19 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.090 +0.047 0 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.332 +0.047 0 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.576 +0.049 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.823 +0.050 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.071 +0.050 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.320 +0.051 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 +0.001 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.009 +0.003 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.014 +0.004 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.020 +0.005 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.030 +0.007 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.042 +0.009 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.057 +0.011 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.076 +0.013 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.099 +0.016 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.128 +0.020 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.208 +0.016 20 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.332 +0.037 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.479 +0.037 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.666 +0.035 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.875 +0.040 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.099 +0.044 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.335 +0.047 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.578 +0.046 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.824 +0.050 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.072 +0.051 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.320 +0.051 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.003 +0.001 22 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 0.000 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.013 +0.001 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.019 +0.002 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.026 +0.003 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.035 +0.003 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.048 +0.004 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.062 +0.005 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.080 +0.006 21 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.099 +0.006 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.120 +0.005 21 0 23 0
29JUN27 4.90 P 0.139 0.139 0.139 0.146 +0.006 21 30 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.175 +0.007 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.270 +0.018 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.397 +0.021 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.535 +0.021 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.711 +0.031 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.906 +0.037 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.118 +0.041 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.345 +0.045 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.582 +0.047 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.825 +0.049 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.072 +0.051 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.320 +0.051 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.034 +0.003 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.044 +0.003 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.057 +0.004 21 0 2 0
29SEP27 4.40 P 0.000 0.000 0.000 0.071 +0.004 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.089 +0.005 21 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.110 +0.007 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.134 +0.007 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.161 +0.009 21 0 22 0
29SEP27 4.90 P 0.000 0.000 0.000 0.192 +0.010 21 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.226 +0.012 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.329 +0.016 21 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.456 +0.020 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.603 +0.024 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.776 +0.030 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.963 +0.034 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.163 +0.039 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.373 +0.042 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.597 +0.045 19 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.832 +0.047 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.076 +0.047 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.321 +0.051 0 0 0 0
TOTAL PUT 273 4,656 -21
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 ($0.001) CLOSING PRICE HK$ 9.245
29OCT26 6.50 C 0.000 0.000 0.000 2.754 +0.045 58 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.504 +0.044 42 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.254 +0.044 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.005 +0.045 41 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.755 +0.044 28 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.505 +0.044 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.256 +0.045 25 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.006 +0.044 16 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.757 +0.043 17 0 60 0
29OCT26 8.75 C 0.000 0.000 0.000 0.513 +0.039 16 0 94 0
29OCT26 9.00 C 0.296 0.296 0.296 0.302 +0.044 18 11 1,054 0
29OCT26 9.25 C 0.126 0.129 0.126 0.126 +0.012 16 72 1,568 0
29OCT26 9.50 C 0.000 0.000 0.000 0.043 +0.003 17 0 1,192 0
29OCT26 9.75 C 0.000 0.000 0.000 0.010 0.000 17 0 987 0
29OCT26 10.00 C 0.000 0.000 0.000 0.002 0.000 17 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 40 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 47 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 53 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.754 +0.028 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.504 +0.027 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.254 +0.026 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.005 +0.026 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.755 +0.044 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.507 +0.046 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.260 +0.027 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.031 +0.042 16 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.793 +0.040 16 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.589 +0.051 18 0 0 0
27NOV26 9.00 C 0.388 0.388 0.388 0.370 +0.027 15 1 714 +1
27NOV26 9.25 C 0.000 0.000 0.000 0.224 +0.018 16 0 1,438 0
27NOV26 9.50 C 0.000 0.000 0.000 0.129 +0.014 17 0 229 0
27NOV26 9.75 C 0.000 0.000 0.000 0.063 +0.006 16 0 274 0
27NOV26 10.00 C 0.043 0.043 0.043 0.027 +0.002 16 30 275 +30
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 18 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 2.772 +0.046 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.525 +0.048 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.278 +0.050 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.030 +0.051 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.785 +0.052 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.540 +0.052 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.297 +0.052 0 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.070 +0.041 17 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.847 +0.039 17 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.644 +0.046 17 0 260 0
30DEC26 9.00 C 0.000 0.000 0.000 0.455 +0.031 16 0 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.316 +0.026 16 0 160 0
30DEC26 9.50 C 0.000 0.000 0.000 0.216 +0.020 17 0 303 0
30DEC26 9.75 C 0.000 0.000 0.000 0.134 +0.013 17 0 181 0
30DEC26 10.00 C 0.000 0.000 0.000 0.078 +0.008 17 0 397 0
30DEC26 10.50 C 0.000 0.000 0.000 0.022 +0.003 17 0 290 0
30DEC26 11.00 C 0.000 0.000 0.000 0.006 +0.001 17 0 483 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 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 25 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 43 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 45 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.793 +0.053 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.547 +0.052 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.301 +0.052 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.057 +0.053 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.812 +0.052 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.569 +0.051 13 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.331 +0.048 16 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.113 +0.041 17 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.901 +0.038 17 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.705 +0.045 17 0 3 0
28JAN27 9.00 C 0.000 0.000 0.000 0.532 +0.036 17 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.393 +0.028 17 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.279 +0.024 17 0 135 0
28JAN27 9.75 C 0.000 0.000 0.000 0.201 +0.027 18 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.133 +0.012 18 0 13 0
28JAN27 10.50 C 0.000 0.000 0.000 0.053 +0.006 18 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.018 +0.002 17 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.006 +0.001 18 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28JAN27 12.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.840 +0.053 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.598 +0.054 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.354 +0.052 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.112 +0.052 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.873 +0.052 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.638 +0.050 18 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.412 +0.048 18 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.214 +0.040 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.020 +0.039 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.843 +0.036 19 0 30 0
30MAR27 9.00 C 0.000 0.000 0.000 0.685 +0.033 19 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.538 +0.019 18 0 68 0
30MAR27 9.50 C 0.000 0.000 0.000 0.425 +0.033 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.324 +0.024 19 0 0 0
30MAR27 10.00 C 0.260 0.260 0.260 0.258 +0.018 19 5 132 0
30MAR27 10.50 C 0.000 0.000 0.000 0.142 +0.012 19 0 211 0
30MAR27 11.00 C 0.000 0.000 0.000 0.073 +0.007 19 0 140 0
30MAR27 11.50 C 0.000 0.000 0.000 0.036 +0.005 19 0 740 0
30MAR27 12.00 C 0.000 0.000 0.000 0.016 +0.002 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.007 +0.001 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 0.002 +0.001 20 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 23 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 2.892 +0.052 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.652 +0.053 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.413 +0.053 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.176 +0.051 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.945 +0.049 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.721 +0.048 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.509 +0.047 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.307 +0.043 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.084 +0.040 19 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.912 +0.039 19 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.758 +0.036 19 0 400 0
29JUN27 9.25 C 0.656 0.656 0.653 0.640 +0.034 20 60 360 +30
29JUN27 9.50 C 0.000 0.000 0.000 0.503 +0.039 19 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.413 +0.026 19 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.326 +0.024 19 0 87 0
29JUN27 10.50 C 0.263 0.263 0.263 0.198 +0.018 19 11 186 +11
29JUN27 11.00 C 0.000 0.000 0.000 0.113 +0.011 19 0 241 0
29JUN27 11.50 C 0.000 0.000 0.000 0.063 +0.007 19 0 471 0
29JUN27 12.00 C 0.000 0.000 0.000 0.034 +0.005 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.018 +0.003 19 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.009 +0.001 19 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.003 +0.001 20 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 2.894 +0.052 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.654 +0.051 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.417 +0.051 24 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.184 +0.050 23 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.958 +0.049 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.740 +0.047 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.534 +0.045 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.342 +0.043 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.137 +0.031 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.974 +0.004 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.830 +0.003 20 0 150 0
29SEP27 9.25 C 0.000 0.000 0.000 0.722 +0.024 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.604 +0.021 20 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.504 +0.019 20 0 77 0
29SEP27 10.00 C 0.000 0.000 0.000 0.417 +0.016 20 0 29 0
29SEP27 10.50 C 0.000 0.000 0.000 0.281 +0.011 20 0 118 0
29SEP27 11.00 C 0.000 0.000 0.000 0.186 +0.008 20 0 123 0
29SEP27 11.50 C 0.000 0.000 0.000 0.121 +0.006 20 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.077 +0.004 20 0 48 0
29SEP27 12.50 C 0.000 0.000 0.000 0.049 +0.003 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.031 +0.002 20 0 1 0
TOTAL CALL 190 27,973 +72
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 40 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 34 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 23 0 158 0
29OCT26 8.50 P 0.000 0.000 0.000 0.001 -0.001 17 0 1,071 0
29OCT26 8.75 P 0.000 0.000 0.000 0.007 -0.005 17 0 1,011 0
29OCT26 9.00 P 0.046 0.047 0.046 0.037 -0.017 17 18 1,268 +15
29OCT26 9.25 P 0.138 0.140 0.130 0.127 -0.033 17 77 262 +38
29OCT26 9.50 P 0.000 0.000 0.000 0.287 -0.041 16 0 58 0
29OCT26 9.75 P 0.550 0.550 0.531 0.523 -0.029 22 34 92 -14
29OCT26 10.00 P 0.000 0.000 0.000 0.755 -0.045 0 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.280 -0.053 45 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.781 -0.052 57 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.280 -0.053 67 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.779 -0.054 77 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.279 -0.054 86 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.779 -0.054 95 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.279 -0.037 104 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.779 -0.038 112 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.279 -0.038 119 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 25 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 20 0 61 0
27NOV26 8.00 P 0.000 0.000 0.000 0.001 -0.001 17 0 165 0
27NOV26 8.25 P 0.000 0.000 0.000 0.004 -0.002 16 0 907 0
27NOV26 8.50 P 0.000 0.000 0.000 0.015 -0.005 16 0 294 0
27NOV26 8.75 P 0.000 0.000 0.000 0.044 -0.011 16 0 1,206 0
27NOV26 9.00 P 0.115 0.115 0.115 0.104 -0.019 16 100 741 +100
27NOV26 9.25 P 0.214 0.223 0.214 0.207 -0.029 17 14 58 +10
27NOV26 9.50 P 0.372 0.372 0.372 0.360 -0.035 17 10 139 -10
27NOV26 9.75 P 0.000 0.000 0.000 0.539 -0.040 16 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.761 -0.043 16 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.281 -0.052 28 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.781 -0.052 36 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.281 -0.052 42 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.781 -0.052 49 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.279 -0.054 54 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.780 -0.053 60 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.280 -0.053 65 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.780 -0.053 70 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.280 -0.053 75 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 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.003 0.000 17 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.008 -0.001 17 0 113 0
30DEC26 8.25 P 0.000 0.000 0.000 0.020 -0.003 17 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.046 -0.005 17 0 475 0
30DEC26 8.75 P 0.000 0.000 0.000 0.093 -0.009 17 0 361 0
30DEC26 9.00 P 0.000 0.000 0.000 0.166 -0.018 17 0 539 0
30DEC26 9.25 P 0.278 0.278 0.278 0.273 -0.026 17 1 235 0
30DEC26 9.50 P 0.418 0.422 0.418 0.404 -0.045 16 34 282 +34
30DEC26 9.75 P 0.000 0.000 0.000 0.583 -0.034 17 0 66 0
30DEC26 10.00 P 0.000 0.000 0.000 0.786 -0.038 17 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.281 -0.052 23 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.781 -0.052 29 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.281 -0.052 34 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.781 -0.052 39 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.279 -0.054 43 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.780 -0.053 48 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.280 -0.053 52 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.780 -0.053 56 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.280 -0.053 60 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.779 -0.054 63 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.279 -0.054 66 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.779 -0.054 69 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.279 -0.054 73 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.779 -0.054 76 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.279 -0.054 79 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 20 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.004 0.000 18 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.009 -0.001 18 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.021 -0.002 18 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.042 -0.004 18 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.080 -0.006 18 0 20 0
28JAN27 8.75 P 0.000 0.000 0.000 0.133 -0.016 17 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.213 -0.023 17 0 2 0
28JAN27 9.25 P 0.331 0.331 0.331 0.322 -0.032 17 30 30 +30
28JAN27 9.50 P 0.000 0.000 0.000 0.476 -0.025 18 0 30 0
28JAN27 9.75 P 0.000 0.000 0.000 0.627 -0.029 17 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 0.817 -0.035 17 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.291 -0.049 21 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 1.781 -0.052 26 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.281 -0.052 30 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.781 -0.052 35 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.279 -0.054 38 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.780 -0.053 42 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.001 0.000 20 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 0.010 -0.001 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.020 -0.001 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.037 -0.001 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.060 -0.002 19 0 152 0
30MAR27 8.25 P 0.000 0.000 0.000 0.097 -0.007 19 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.157 +0.002 19 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.217 -0.011 19 0 100 0
30MAR27 9.00 P 0.000 0.000 0.000 0.305 -0.018 18 0 204 0
30MAR27 9.25 P 0.435 0.435 0.435 0.415 -0.043 18 30 190 -30
30MAR27 9.50 P 0.000 0.000 0.000 0.562 -0.021 19 0 238 0
30MAR27 9.75 P 0.730 0.730 0.719 0.696 -0.046 18 34 166 0
30MAR27 10.00 P 0.000 0.000 0.000 0.892 -0.029 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.330 -0.042 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.782 -0.052 22 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.281 -0.052 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.781 -0.052 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.279 -0.054 33 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.780 -0.054 36 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.280 -0.053 39 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.780 -0.053 42 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.280 -0.053 45 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.779 -0.054 47 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.279 -0.054 50 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.779 -0.054 52 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 0.000 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.021 0.000 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.036 -0.001 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.060 -0.001 19 0 122 0
29JUN27 7.50 P 0.000 0.000 0.000 0.091 -0.004 19 0 116 0
29JUN27 7.75 P 0.000 0.000 0.000 0.131 -0.006 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.187 -0.004 19 0 303 0
29JUN27 8.25 P 0.000 0.000 0.000 0.258 -0.006 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.345 -0.008 19 0 133 0
29JUN27 8.75 P 0.433 0.433 0.433 0.449 -0.009 19 10 104 +10
29JUN27 9.00 P 0.535 0.535 0.535 0.570 -0.012 18 10 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.707 -0.016 18 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 0.885 -0.020 19 0 124 0
29JUN27 9.75 P 0.978 0.978 0.978 1.023 -0.055 18 4 204 +4
29JUN27 10.00 P 0.000 0.000 0.000 1.201 -0.031 17 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.595 -0.042 17 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.021 -0.044 15 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.467 -0.046 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 2.926 -0.047 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.393 -0.049 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.868 -0.049 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.345 -0.051 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.826 -0.051 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.309 -0.051 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.031 -0.002 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.049 -0.004 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.075 -0.005 20 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.109 -0.007 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.151 -0.012 20 0 29 0
29SEP27 7.75 P 0.199 0.199 0.199 0.201 -0.013 20 3 74 +3
29SEP27 8.00 P 0.260 0.260 0.260 0.266 -0.013 20 5 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.346 -0.015 20 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.439 -0.017 19 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.546 -0.019 19 0 94 0
29SEP27 9.00 P 0.000 0.000 0.000 0.669 -0.022 19 0 84 0
29SEP27 9.25 P 0.000 0.000 0.000 0.804 -0.025 19 0 63 0
29SEP27 9.50 P 0.000 0.000 0.000 0.980 +0.003 20 0 65 0
29SEP27 9.75 P 0.000 0.000 0.000 1.147 +0.004 20 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.294 -0.035 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.681 -0.040 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.096 -0.042 19 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.525 -0.044 17 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 2.968 -0.045 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.423 -0.048 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.889 -0.047 0 0 30 0
TOTAL PUT 414 17,125 +190
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$ 141.200
16OCT26 130.00 C 0.00 0.00 0.00 11.80 - 95 0 0 -
16OCT26 131.00 C 0.00 0.00 0.00 10.94 - 95 0 0 -
16OCT26 132.00 C 0.00 0.00 0.00 10.11 -8.81 95 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 9.19 -8.80 91 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 8.42 -8.65 92 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 7.69 -8.48 93 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 6.98 -8.30 93 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 6.21 -8.19 90 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 5.60 -7.95 91 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 5.02 -7.70 91 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 4.49 -7.42 92 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 3.99 -7.23 93 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 3.53 -6.92 93 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 3.10 -6.60 93 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 2.72 -6.27 93 0 0 0
16OCT26 145.00 C 3.00 3.00 2.03 2.37 -5.93 94 8 8 +8
16OCT26 146.00 C 0.00 0.00 0.00 2.05 -5.60 94 0 0 0
16OCT26 147.00 C 2.20 2.20 1.70 1.77 -5.13 94 4 4 +4
16OCT26 148.00 C 1.39 1.39 1.39 1.52 -4.80 94 1 1 +1
16OCT26 149.00 C 5.50 5.50 1.50 1.30 -4.47 94 17 15 +15
16OCT26 150.00 C 1.00 1.10 1.00 1.10 -4.15 94 51 52 +51
16OCT26 152.50 C 1.01 1.01 0.92 0.72 -3.41 95 4 4 +4
16OCT26 155.00 C 0.42 0.42 0.42 0.48 -2.68 96 1 1 -1
16OCT26 157.50 C 1.68 1.69 0.50 0.29 -2.09 96 6 35 +4
16OCT26 160.00 C 1.78 1.78 0.30 0.17 -1.61 96 47 6 -25
16OCT26 162.50 C 0.60 0.60 0.27 0.10 -1.24 96 8 6 +2
16OCT26 165.00 C 0.41 0.41 0.41 0.06 -0.89 97 1 162 0
16OCT26 167.50 C 0.67 0.67 0.27 0.03 -0.63 96 22 221 +1
16OCT26 170.00 C 0.27 0.27 0.27 0.02 -0.44 98 1 120 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.30 98 0 88 0
16OCT26 175.00 C 0.22 0.22 0.10 0.01 -0.19 104 3 11 -1
16OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.12 110 0 0 0
16OCT26 180.00 C 0.16 0.16 0.16 0.01 -0.08 116 1 17 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.05 122 0 11 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.03 128 0 4 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.01 133 0 12 0
16OCT26 190.00 C 0.07 0.07 0.07 0.01 0.00 139 1 4 -1
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 150 0 17 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 155 0 3 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 171 0 4 0
16OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 180 0 4 0
16OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
16OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 213 0 1 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 217 0 15 0
23OCT26 130.00 C 0.00 0.00 0.00 13.61 - 75 0 0 -
23OCT26 131.00 C 0.00 0.00 0.00 12.89 - 76 0 0 -
23OCT26 132.00 C 0.00 0.00 0.00 12.18 -7.90 75 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 11.50 -7.75 76 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 10.84 -7.59 76 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 10.20 -7.44 76 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 9.58 -7.28 75 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 8.72 -7.37 72 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 8.17 -7.18 73 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 7.65 -6.97 73 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 7.14 -6.77 73 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 6.66 -6.57 73 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 6.21 -6.35 73 0 0 0
23OCT26 143.00 C 6.41 6.41 6.25 5.77 -6.14 73 212 188 +188
23OCT26 144.00 C 0.00 0.00 0.00 5.36 -5.93 74 0 0 0
23OCT26 145.00 C 6.24 6.24 6.24 4.97 -5.71 74 4 4 +4
23OCT26 146.00 C 0.00 0.00 0.00 4.60 -5.49 74 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 4.25 -5.13 74 0 12 0
23OCT26 148.00 C 6.49 6.49 4.37 3.92 -4.93 74 6 5 +5
23OCT26 149.00 C 6.71 6.71 3.60 3.62 -4.72 74 6 3 +3
23OCT26 150.00 C 4.20 4.20 4.20 3.33 -4.54 74 1 2 +1
23OCT26 152.50 C 7.50 8.05 2.97 2.69 -4.02 74 21 20 +20
23OCT26 155.00 C 2.39 2.55 2.16 2.15 -3.57 75 47 32 +32
23OCT26 157.50 C 1.96 2.00 1.92 1.72 -3.10 75 20 19 +19
23OCT26 160.00 C 1.56 1.56 1.55 1.41 -2.62 76 102 102 +102
23OCT26 162.50 C 0.00 0.00 0.00 1.11 -2.25 76 0 2 0
23OCT26 165.00 C 1.10 1.10 1.10 0.86 -1.95 76 1 2 +1
23OCT26 167.50 C 1.15 1.15 0.81 0.66 -1.68 76 16 30 +15
23OCT26 170.00 C 0.00 0.00 0.00 0.50 -1.42 76 0 3 0
23OCT26 172.50 C 0.00 0.00 0.00 0.38 -1.17 76 0 0 0
23OCT26 175.00 C 0.50 0.50 0.50 0.28 -0.96 76 1 5 0
23OCT26 177.50 C 0.00 0.00 0.00 0.20 -0.79 75 0 2 0
23OCT26 180.00 C 0.00 0.00 0.00 0.15 -0.64 76 0 19 0
23OCT26 182.50 C 0.00 0.00 0.00 0.11 -0.51 76 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.08 -0.41 76 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.06 -0.32 76 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.04 -0.26 75 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.03 -0.20 76 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.02 -0.15 75 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.12 73 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.09 75 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 -0.06 78 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.05 80 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 71.29 -9.41 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 68.80 -9.40 102 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 66.30 -9.41 80 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 63.80 -9.41 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 61.31 -9.40 87 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 58.81 -9.41 69 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 56.32 -9.40 83 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 53.82 -9.41 74 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 51.33 -9.40 77 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 48.85 -9.39 80 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 46.37 -9.38 80 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 43.90 -9.37 79 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 41.44 -9.35 79 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 39.01 -9.31 80 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 36.59 -9.27 79 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 34.21 -9.21 79 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 31.87 -9.14 79 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 29.58 -9.03 79 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 27.34 -8.91 79 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 25.16 -8.78 79 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 23.07 -8.59 79 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 21.05 -8.40 79 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 19.12 -8.17 79 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 17.30 -7.91 79 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 15.57 -7.63 79 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 13.96 -7.31 79 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 12.45 -6.98 79 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 10.72 -6.97 76 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 9.48 -6.56 77 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 8.34 -6.15 77 0 15 0
29OCT26 145.00 C 7.91 8.07 7.91 7.30 -5.74 77 34 57 +11
29OCT26 147.50 C 7.03 7.03 6.94 6.37 -5.35 78 16 51 +16
29OCT26 150.00 C 10.76 10.76 6.01 5.53 -4.94 78 21 23 +8
29OCT26 152.50 C 9.20 9.20 4.35 4.78 -4.57 78 24 33 +10
29OCT26 155.00 C 8.42 8.43 4.00 4.12 -4.19 78 46 69 +17
29OCT26 157.50 C 7.43 7.44 3.39 3.53 -3.85 78 77 30 -17
29OCT26 160.00 C 6.55 6.55 2.70 3.06 -3.46 79 70 60 +29
29OCT26 162.50 C 5.05 5.05 5.05 2.61 -3.14 79 15 58 0
29OCT26 165.00 C 3.15 3.15 2.00 2.24 -2.83 79 14 81 +3
29OCT26 167.50 C 0.00 0.00 0.00 1.95 -2.47 80 0 147 0
29OCT26 170.00 C 1.68 1.68 1.68 1.64 -2.18 80 1 377 +1
29OCT26 172.50 C 2.68 3.09 2.10 1.37 -1.96 80 3 313 +1
29OCT26 175.00 C 2.10 2.10 2.05 1.14 -1.73 80 70 202 +40
29OCT26 177.50 C 1.08 1.08 1.08 0.95 -1.52 80 1 136 0
29OCT26 180.00 C 1.20 1.20 0.90 0.79 -1.33 80 2 173 0
29OCT26 182.50 C 0.00 0.00 0.00 0.65 -1.17 80 0 60 0
29OCT26 185.00 C 1.70 1.70 1.29 0.54 -1.01 80 20 158 +1
29OCT26 187.50 C 0.00 0.00 0.00 0.44 -0.88 80 0 61 0
29OCT26 190.00 C 1.29 1.29 1.29 0.36 -0.76 80 1 96 0
29OCT26 192.50 C 0.00 0.00 0.00 0.30 -0.65 80 0 85 0
29OCT26 195.00 C 0.00 0.00 0.00 0.24 -0.56 80 0 77 0
29OCT26 197.50 C 0.00 0.00 0.00 0.20 -0.48 80 0 66 0
29OCT26 200.00 C 0.41 0.41 0.41 0.16 -0.41 80 15 47 -2
29OCT26 205.00 C 0.00 0.00 0.00 0.11 -0.29 80 0 72 0
29OCT26 210.00 C 0.00 0.00 0.00 0.07 -0.21 80 0 116 0
29OCT26 215.00 C 0.00 0.00 0.00 0.05 -0.14 81 0 52 0
29OCT26 220.00 C 0.30 0.30 0.30 0.03 -0.10 80 1 59 0
29OCT26 225.00 C 0.00 0.00 0.00 0.02 -0.07 80 0 74 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.05 79 0 126 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.03 82 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 5 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 91 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 260.00 C 0.05 0.05 0.05 0.01 0.00 96 13 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 117 0 27 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 121 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 125 0 11 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 130 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 141 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 149 0 117 0
27NOV26 75.00 C 0.00 0.00 0.00 66.70 - 87 0 0 -
27NOV26 77.50 C 0.00 0.00 0.00 64.29 - 88 0 0 -
27NOV26 80.00 C 0.00 0.00 0.00 61.89 -9.26 87 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 59.52 -9.22 87 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 57.18 -9.16 88 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 54.86 -9.11 87 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 52.58 -9.04 87 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 50.34 -8.96 88 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 48.13 -8.88 87 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 45.97 -8.78 87 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 43.86 -8.67 88 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 41.80 -8.55 88 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 39.79 -8.42 88 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 37.83 -8.29 88 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 35.93 -8.14 87 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 34.09 -7.98 87 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 32.31 -7.82 88 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 30.59 -7.65 87 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 28.94 -7.47 88 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 27.34 -7.29 87 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 25.81 -7.09 88 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 24.34 -6.90 87 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 22.94 -6.70 88 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 21.59 -6.50 87 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 20.31 -6.29 87 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 18.56 -6.61 85 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 17.43 -6.37 85 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 16.35 -6.14 85 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 15.33 -5.64 85 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 14.36 -5.66 85 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 13.44 -5.45 85 0 49 0
27NOV26 152.50 C 0.00 0.00 0.00 12.58 -5.24 86 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 11.77 -5.03 86 0 12 0
27NOV26 157.50 C 0.00 0.00 0.00 11.03 -4.81 86 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 10.27 -4.65 86 0 37 0
27NOV26 162.50 C 10.17 10.19 10.15 9.59 -4.47 86 24 34 +14
27NOV26 165.00 C 0.00 0.00 0.00 9.03 -4.09 87 0 22 0
27NOV26 167.50 C 0.00 0.00 0.00 8.39 -4.08 86 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 7.87 -3.87 87 0 20 0
27NOV26 172.50 C 0.00 0.00 0.00 7.31 -3.75 87 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 6.82 -3.61 87 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 6.37 -3.41 87 0 16 0
27NOV26 180.00 C 5.90 5.90 5.90 6.03 -3.13 88 1 36 +1
27NOV26 182.50 C 0.00 0.00 0.00 5.55 -3.02 87 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 5.30 -2.72 88 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 4.95 -2.55 88 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 4.60 -2.41 88 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 4.27 -2.28 88 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 3.96 -2.16 88 0 29 0
27NOV26 197.50 C 0.00 0.00 0.00 3.68 -2.04 88 0 56 0
27NOV26 200.00 C 0.00 0.00 0.00 3.41 -1.93 88 0 97 0
27NOV26 205.00 C 0.00 0.00 0.00 2.93 -1.72 88 0 54 0
27NOV26 210.00 C 0.00 0.00 0.00 2.52 -1.52 88 0 35 0
27NOV26 215.00 C 0.00 0.00 0.00 2.16 -1.35 88 0 17 0
27NOV26 220.00 C 0.00 0.00 0.00 1.85 -1.20 88 0 32 0
27NOV26 225.00 C 0.00 0.00 0.00 1.58 -1.06 88 0 61 0
27NOV26 230.00 C 0.00 0.00 0.00 1.35 -0.94 88 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 1.16 -0.82 88 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 0.99 -0.73 88 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 0.85 -0.63 88 0 6 0
27NOV26 250.00 C 1.52 1.52 1.17 0.72 -0.56 88 3 8 +2
27NOV26 255.00 C 0.00 0.00 0.00 0.60 -0.51 88 0 18 0
27NOV26 260.00 C 0.00 0.00 0.00 0.51 -0.42 87 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.44 -0.36 88 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 0.37 -0.34 87 0 34 0
27NOV26 275.00 C 0.00 0.00 0.00 0.32 -0.30 88 0 31 0
27NOV26 280.00 C 0.00 0.00 0.00 0.27 -0.25 87 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.23 -0.22 87 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.20 -0.18 88 0 37 0
27NOV26 295.00 C 0.00 0.00 0.00 0.17 -0.16 88 0 1 0
27NOV26 300.00 C 0.00 0.00 0.00 0.14 -0.15 87 0 7 0
27NOV26 310.00 C 0.00 0.00 0.00 0.10 -0.11 87 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 0.08 -0.08 88 0 2 0
27NOV26 330.00 C 0.48 0.48 0.48 0.06 -0.06 88 1 2 -1
27NOV26 340.00 C 0.00 0.00 0.00 0.04 -0.05 87 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 0.03 -0.04 88 0 1 0
27NOV26 360.00 C 0.00 0.00 0.00 0.02 -0.03 87 0 1 0
27NOV26 370.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 16 0
27NOV26 380.00 C 0.21 0.21 0.15 0.01 -0.02 86 60 156 +51
30DEC26 75.00 C 0.00 0.00 0.00 67.50 - 83 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 65.21 - 83 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 62.95 -9.10 83 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.73 -9.04 84 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.54 -8.97 83 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.39 -8.90 83 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.29 -8.82 84 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.22 -8.74 83 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.21 -8.64 83 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.24 -8.54 83 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.32 -8.43 84 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.44 -8.33 83 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 42.62 -8.21 83 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 40.85 -8.08 83 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 39.13 -7.96 83 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 37.47 -7.82 83 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 35.85 -7.69 83 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 34.29 -7.54 83 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 32.78 -7.40 83 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 31.32 -7.25 83 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 29.92 -7.09 83 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 28.56 -6.94 83 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 27.26 -6.78 83 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 26.00 -6.63 83 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 24.79 -6.47 83 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 23.63 -6.31 83 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 21.85 -6.82 81 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 20.82 -6.62 81 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 19.85 -6.41 81 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 18.93 -6.19 81 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 18.04 -5.97 82 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 17.21 -5.77 82 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 16.42 -5.28 82 0 150 0
30DEC26 157.50 C 16.91 16.91 16.50 15.67 -5.18 82 2 168 +1
30DEC26 160.00 C 0.00 0.00 0.00 15.09 -4.80 83 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 14.40 -4.82 83 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 13.68 -4.77 83 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 13.00 -4.37 83 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 12.22 -4.37 83 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 11.73 -3.81 83 0 55 0
30DEC26 175.00 C 0.00 0.00 0.00 11.28 -3.77 84 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 10.57 -3.86 83 0 25 0
30DEC26 180.00 C 0.00 0.00 0.00 10.34 -3.30 85 0 52 0
30DEC26 182.50 C 0.00 0.00 0.00 9.53 -3.83 83 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 9.04 -3.51 83 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 8.58 -3.75 83 0 52 0
30DEC26 190.00 C 10.83 10.83 10.83 8.14 -3.27 83 15 57 0
30DEC26 192.50 C 0.00 0.00 0.00 7.72 -3.15 83 0 20 0
30DEC26 195.00 C 0.00 0.00 0.00 7.33 -3.35 83 0 52 0
30DEC26 197.50 C 0.00 0.00 0.00 6.95 -3.22 83 0 19 0
30DEC26 200.00 C 0.00 0.00 0.00 6.59 -2.82 83 0 28 0
30DEC26 205.00 C 0.00 0.00 0.00 5.93 -2.61 83 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 5.33 -2.42 83 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 4.79 -2.24 83 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 4.31 -2.07 83 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 3.87 -1.92 83 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.48 -1.77 83 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 3.13 -1.63 83 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 2.81 -1.50 83 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 2.52 -1.39 83 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.27 -1.27 83 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.04 -1.17 83 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.83 -1.08 83 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 1.65 -0.99 84 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.48 -0.91 83 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 1.33 -0.84 83 0 2 0
30DEC26 280.00 C 0.00 0.00 0.00 1.20 -0.77 84 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.08 -0.70 84 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.97 -0.65 83 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.87 -0.60 83 0 0 0
30DEC26 300.00 C 1.53 1.53 1.52 0.81 -0.52 84 2 7 +2
30DEC26 310.00 C 0.00 0.00 0.00 0.64 -0.46 84 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 0.52 -0.38 84 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.42 -0.32 84 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.34 -0.27 83 0 0 0
30DEC26 350.00 C 1.08 1.08 1.08 0.28 -0.23 84 1 1 +1
30DEC26 360.00 C 0.00 0.00 0.00 0.23 -0.19 84 0 1 0
30DEC26 370.00 C 0.00 0.00 0.00 0.18 -0.17 83 0 0 0
30DEC26 380.00 C 0.63 0.71 0.63 0.15 -0.14 83 10 10 +10
28JAN27 75.00 C 0.00 0.00 0.00 68.60 - 85 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 66.45 - 85 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 64.33 -8.87 85 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 62.25 -8.80 85 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 60.21 -8.72 85 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 58.21 -8.63 85 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 56.26 -8.54 85 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 54.35 -8.44 85 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 52.49 -8.34 85 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 50.67 -8.24 85 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 48.90 -8.13 85 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 47.17 -8.02 85 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 45.49 -7.90 85 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 43.86 -7.78 85 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 42.27 -7.66 85 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 40.74 -7.53 85 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 39.24 -7.41 85 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 37.79 -7.28 85 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 36.39 -7.14 85 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 35.03 -7.01 85 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 33.72 -6.87 85 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 32.44 -6.74 85 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 31.21 -6.61 85 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 30.02 -6.47 85 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 28.88 -6.33 85 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 27.77 -6.19 85 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 25.96 -6.79 82 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 24.96 -6.63 82 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 23.99 -5.93 82 0 1 0
28JAN27 147.50 C 0.00 0.00 0.00 23.07 -6.51 83 0 12 0
28JAN27 150.00 C 0.00 0.00 0.00 22.19 -5.89 83 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 21.34 -5.76 83 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 20.53 -5.62 83 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 19.75 -5.49 83 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 19.41 -4.94 85 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 18.65 -4.85 85 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 17.91 -4.76 85 0 10 0
28JAN27 167.50 C 0.00 0.00 0.00 17.20 -4.67 85 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 16.41 -4.54 84 0 17 0
28JAN27 172.50 C 0.00 0.00 0.00 15.86 -4.39 85 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 15.23 -4.30 85 0 11 0
28JAN27 177.50 C 0.00 0.00 0.00 14.63 -4.15 85 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 14.05 -4.32 85 0 8 0
28JAN27 182.50 C 0.00 0.00 0.00 13.49 -4.45 85 0 7 0
28JAN27 185.00 C 0.00 0.00 0.00 12.95 -4.33 85 0 5 0
28JAN27 187.50 C 0.00 0.00 0.00 12.70 -3.94 86 0 22 0
28JAN27 190.00 C 0.00 0.00 0.00 11.94 -4.08 85 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 11.46 -3.97 85 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 11.27 -3.53 86 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 10.57 -3.31 85 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 10.14 -3.23 85 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 9.35 -3.04 85 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 8.62 -2.87 85 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 7.95 -2.70 85 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 7.33 -2.54 85 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 6.76 -2.39 85 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 6.23 -2.25 85 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 5.75 -2.11 85 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 5.30 -1.99 85 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 4.89 -1.87 85 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 4.51 -1.76 85 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 4.17 -1.65 85 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 3.85 -1.55 85 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 3.55 -1.61 85 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 3.28 -1.37 85 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 3.03 -1.28 85 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 2.80 -1.20 85 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 2.59 -1.13 85 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 2.39 -1.06 85 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 2.21 -1.00 85 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 2.05 -0.93 85 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 1.75 -0.82 85 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 1.50 -0.72 85 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 71.37 - 87 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 69.45 - 87 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 67.57 -8.57 87 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.73 -8.49 87 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.94 -8.39 87 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 62.18 -8.31 87 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 60.46 -8.22 87 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 58.79 -8.12 87 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 57.16 -8.03 87 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.56 -7.93 87 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.01 -7.83 87 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 52.49 -7.74 87 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.02 -7.63 87 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 49.58 -7.53 87 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.18 -7.43 87 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.82 -7.32 87 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.50 -7.21 87 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 44.21 -7.11 87 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 42.96 -7.00 87 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 41.74 -6.89 87 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 40.55 -6.79 87 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 39.40 -6.68 87 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 38.28 -6.58 87 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 37.19 -6.48 87 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 36.14 -6.36 87 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 35.11 -6.26 87 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 33.56 -6.71 85 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 32.61 -6.59 85 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 31.69 -6.46 86 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 30.80 -6.34 86 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 29.93 -5.98 86 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 29.09 -5.90 86 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 28.28 -5.81 86 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 27.49 -5.72 86 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 27.11 -5.25 87 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 26.35 -5.19 87 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 25.60 -5.14 87 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 24.88 -5.07 87 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 24.19 -4.99 87 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 23.51 -5.01 87 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 22.85 -4.78 87 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 22.21 -4.69 87 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.59 -4.60 87 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 20.99 -4.51 87 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 20.41 -4.42 87 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 19.84 -4.34 87 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.29 -4.26 87 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 18.76 -4.17 87 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 18.24 -4.09 87 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 17.73 -4.02 87 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 17.25 -3.94 87 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 16.31 -3.79 87 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 15.43 -3.64 87 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 14.61 -3.49 87 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 13.83 -3.36 87 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 13.09 -3.23 87 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.40 -3.10 87 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.74 -2.98 87 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.13 -2.86 87 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 10.55 -2.74 87 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.00 -2.63 87 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 9.48 -2.53 87 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.99 -2.43 87 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 8.53 -2.33 87 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.10 -2.24 87 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.68 -2.16 87 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 7.30 -2.06 87 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.93 -1.98 87 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 6.58 -1.91 87 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 6.25 -1.83 87 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 5.94 -1.76 87 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 5.37 -1.62 87 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 4.86 -1.50 87 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 4.40 -1.38 87 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 3.99 -1.28 87 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 3.62 -1.18 87 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 3.29 -1.09 87 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 2.99 -1.01 87 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 2.72 -0.93 87 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 75.41 - 89 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 73.72 - 89 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 72.14 -8.20 89 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 70.57 -8.05 89 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 69.01 -8.03 89 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 67.45 -8.02 89 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 65.94 -7.96 89 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 64.55 -7.79 89 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.18 -7.60 89 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.81 -7.54 89 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 60.43 -7.54 89 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.06 -7.54 89 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.77 -7.45 89 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 56.59 -7.26 89 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.41 -7.06 89 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 54.23 -6.98 89 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 53.05 -6.97 89 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.88 -6.96 89 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 50.70 -6.96 89 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 49.64 -6.84 89 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 48.66 -6.65 89 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 47.67 -6.46 89 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 46.69 -6.33 89 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 45.71 -6.32 89 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 44.72 -6.32 89 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 43.74 -6.32 89 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 42.59 -6.48 89 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 41.71 -6.37 89 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 40.86 -6.24 89 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 40.02 -6.09 89 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 39.21 -5.92 89 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 38.43 -5.89 89 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 37.66 -5.86 89 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 36.90 -5.82 89 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 36.30 -5.62 89 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.50 -5.61 89 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.80 -5.51 89 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.17 -5.34 89 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 33.54 -5.17 89 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 32.90 -5.00 89 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 32.27 -4.88 89 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 31.64 -4.87 89 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 31.01 -4.87 89 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 30.38 -5.36 89 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 29.74 -5.34 89 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 29.11 -4.87 89 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 28.48 -4.86 89 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 27.98 -4.73 89 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 27.50 -4.58 89 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 27.01 -4.43 89 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 26.53 -4.28 89 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 25.56 -4.12 89 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.59 -4.12 89 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 23.62 -4.12 89 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 22.65 -4.11 89 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 21.86 -3.93 89 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 21.14 -3.68 89 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 20.42 -3.43 89 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 19.70 -3.40 89 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 18.98 -3.40 89 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 18.26 -3.39 89 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 17.54 -3.39 89 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 16.93 -3.28 89 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 16.41 -3.08 89 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.89 -2.87 89 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 15.37 -2.72 89 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 14.85 -2.72 89 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 14.34 -2.71 89 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 13.82 -2.71 89 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 13.30 -2.71 89 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 12.80 -2.69 89 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 12.08 -2.37 89 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 11.36 -2.11 89 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 10.64 -2.10 89 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 9.92 -2.10 89 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 9.23 -2.07 89 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 8.75 -1.82 89 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 8.26 -1.59 89 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 7.78 -1.59 89 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 79.38 - 91 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 77.90 - 91 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 76.41 -8.37 91 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 74.96 -8.34 91 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 73.66 -8.16 91 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 72.37 -7.96 91 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 71.07 -7.97 91 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 69.78 -7.97 91 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 68.48 -7.97 91 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 67.19 -7.97 91 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 66.03 -7.84 91 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 64.93 -7.64 91 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 63.82 -7.48 91 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 62.72 -7.48 91 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 61.62 -7.48 91 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 60.52 -7.48 91 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 59.42 -7.48 91 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 58.31 -7.49 91 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 57.40 -7.30 91 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 56.49 -7.11 91 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 55.57 -6.93 91 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 54.66 -6.90 91 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 53.75 -6.90 91 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 52.83 -6.91 91 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 51.92 -6.91 91 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 50.20 -7.72 89 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 49.33 -7.67 89 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 48.50 -7.59 89 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 47.86 -7.32 89 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 47.08 -7.14 89 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 46.25 -7.13 89 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 45.80 -6.64 90 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 44.90 -6.66 89 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 44.27 -6.63 90 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 43.69 -6.38 90 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 43.01 -6.35 90 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 42.04 -6.69 90 0 10 0
29SEP27 167.50 C 0.00 0.00 0.00 41.96 -5.96 91 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 41.34 -5.91 91 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 40.77 -5.80 91 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 40.19 -5.82 91 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 39.61 -5.67 91 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 39.04 -5.54 91 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 38.46 -5.54 91 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 37.20 -6.41 89 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 37.19 -5.66 91 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 36.19 -5.80 90 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 35.58 -5.85 90 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 34.98 -5.87 90 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 34.47 -5.89 90 0 15 0
29SEP27 200.00 C 0.00 0.00 0.00 34.43 -5.55 91 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 33.49 -5.33 91 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 32.62 -5.05 91 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 31.74 -4.80 91 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 30.87 -4.79 91 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 29.99 -4.80 91 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 29.12 -4.80 91 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 28.24 -4.81 91 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 27.37 -4.80 91 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 26.70 -4.60 91 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 26.06 -4.37 91 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.42 -4.13 91 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 24.77 -4.05 91 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 24.13 -4.05 91 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 23.49 -4.04 91 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 22.84 -4.05 91 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 22.20 -4.05 91 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 21.56 -4.05 91 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 21.00 -3.97 91 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 20.54 -3.78 91 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 20.08 -3.60 91 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 19.17 -3.32 91 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 18.25 -3.32 91 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 17.33 -3.33 91 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 16.42 -3.33 91 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 15.67 -3.16 91 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 15.04 -2.88 91 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 14.41 -2.65 91 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 13.78 -2.65 91 0 0 0
TOTAL CALL 1,176 12,237 +651
16OCT26 130.00 P 0.90 0.90 0.78 0.59 - 96 6 6 -
16OCT26 131.00 P 0.00 0.00 0.00 0.74 - 96 0 0 -
16OCT26 132.00 P 0.85 0.85 0.85 0.91 +0.62 96 4 20 +4
16OCT26 133.00 P 0.71 1.05 0.71 1.11 +0.74 97 13 13 +13
16OCT26 134.00 P 0.00 0.00 0.00 1.35 +0.91 97 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 1.61 +1.06 97 0 30 0
16OCT26 136.00 P 0.00 0.00 0.00 1.92 +1.27 97 0 19 0
16OCT26 137.00 P 0.66 2.66 0.66 2.25 +1.46 97 5 24 +3
16OCT26 138.00 P 1.07 1.07 1.07 2.64 +1.70 98 1 2 +1
16OCT26 139.00 P 0.00 0.00 0.00 3.04 +1.93 98 0 30 0
16OCT26 140.00 P 1.32 4.00 1.32 3.51 +2.19 98 10 8 +1
16OCT26 141.00 P 4.03 4.03 4.03 4.00 +2.48 98 1 3 +1
16OCT26 142.00 P 0.00 0.00 0.00 4.55 +2.76 99 0 15 0
16OCT26 143.00 P 0.00 0.00 0.00 5.12 +3.07 99 1 1 -1
16OCT26 144.00 P 0.00 0.00 0.00 5.75 +3.40 99 0 1 0
16OCT26 145.00 P 2.00 6.80 2.00 6.40 +3.86 100 7 10 +2
16OCT26 146.00 P 3.94 6.50 3.94 7.11 +4.09 101 44 19 -8
16OCT26 147.00 P 2.41 3.60 2.41 7.83 +4.42 101 2 17 +1
16OCT26 148.00 P 3.63 6.00 2.35 8.60 +4.77 103 14 9 +5
16OCT26 149.00 P 3.80 5.00 3.80 9.39 +5.08 104 3 4 +1
16OCT26 150.00 P 4.38 9.20 3.00 9.92 +5.13 96 7 35 0
16OCT26 152.50 P 8.10 12.00 8.10 12.02 +5.88 95 3 2 -1
16OCT26 155.00 P 13.00 13.00 13.00 14.25 +6.58 96 1 13 0
16OCT26 157.50 P 0.00 0.00 0.00 16.57 +7.17 96 0 54 0
16OCT26 160.00 P 0.00 0.00 0.00 18.95 +7.64 96 0 59 0
16OCT26 162.50 P 0.00 0.00 0.00 21.38 +8.21 96 0 36 0
16OCT26 165.00 P 0.00 0.00 0.00 23.84 +8.55 96 0 5 0
16OCT26 167.50 P 0.00 0.00 0.00 26.32 +8.81 97 0 3 0
16OCT26 170.00 P 0.00 0.00 0.00 28.80 +8.99 0 0 25 0
16OCT26 172.50 P 0.00 0.00 0.00 31.30 +9.14 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 33.80 +9.24 0 0 2 0
16OCT26 177.50 P 0.00 0.00 0.00 36.30 +9.30 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 38.80 +9.34 0 0 1 0
16OCT26 182.50 P 0.00 0.00 0.00 41.30 +9.37 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 43.80 +9.39 0 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 46.30 +9.40 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 48.80 +9.40 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 51.30 +9.40 0 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 53.80 +9.40 0 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 56.30 +9.40 0 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 58.80 +9.40 0 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 61.30 +9.40 0 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 63.80 +9.40 0 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 66.30 +9.40 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 68.80 +9.40 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 71.30 +9.40 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 73.80 +9.40 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 76.30 +9.40 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 78.80 +9.40 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 81.30 +9.40 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 83.80 +9.40 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 86.30 +9.40 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 88.80 +9.40 0 0 0 0
23OCT26 130.00 P 2.00 3.02 2.00 2.39 - 77 5 5 -
23OCT26 131.00 P 2.56 2.57 2.56 2.66 - 77 17 17 -
23OCT26 132.00 P 0.00 0.00 0.00 2.97 +1.57 77 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 3.30 +1.73 77 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 3.64 +1.86 77 0 0 0
23OCT26 135.00 P 4.20 4.20 4.20 4.01 +2.03 77 1 1 +1
23OCT26 136.00 P 0.00 0.00 0.00 4.42 +2.23 77 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 4.84 +2.39 77 0 0 0
23OCT26 138.00 P 4.32 6.00 4.32 5.26 +2.57 77 3 1 +1
23OCT26 139.00 P 3.04 3.04 3.04 5.76 +2.80 77 3 3 +3
23OCT26 140.00 P 3.34 3.34 3.34 6.25 +3.01 78 3 4 +3
23OCT26 141.00 P 3.66 4.90 3.55 6.75 +3.20 78 5 3 +3
23OCT26 142.00 P 4.00 4.00 2.87 7.31 +3.45 78 4 4 +4
23OCT26 143.00 P 3.81 6.32 3.32 7.89 +3.66 78 18 9 +9
23OCT26 144.00 P 4.74 4.74 4.74 8.47 +3.87 78 2 2 +2
23OCT26 145.00 P 0.00 0.00 0.00 9.08 +4.08 79 0 0 0
23OCT26 146.00 P 0.00 0.00 0.00 9.73 +4.30 79 0 1 0
23OCT26 147.00 P 0.00 0.00 0.00 10.09 +4.22 76 0 6 0
23OCT26 148.00 P 0.00 0.00 0.00 10.73 +4.41 76 1 2 +1
23OCT26 149.00 P 0.00 0.00 0.00 11.43 +4.63 76 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 12.14 +4.80 76 0 3 0
23OCT26 152.50 P 0.00 0.00 0.00 13.97 +5.26 76 0 0 0
23OCT26 155.00 P 17.00 17.00 17.00 15.90 +5.71 75 1 14 -1
23OCT26 157.50 P 0.00 0.00 0.00 17.96 +6.27 75 0 15 0
23OCT26 160.00 P 0.00 0.00 0.00 20.08 +6.68 76 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 22.94 +7.80 88 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 25.27 +8.19 91 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 26.84 +7.78 76 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 29.19 +8.05 75 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 31.58 +8.29 75 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 33.99 +8.51 76 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 36.43 +8.68 76 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 38.88 +8.84 76 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 41.35 +8.95 76 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 43.82 +9.06 75 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 46.31 +9.14 76 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 48.80 +9.21 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 51.30 +9.27 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 53.80 +9.31 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 56.30 +9.35 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 58.80 +9.37 0 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 61.30 +9.38 0 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 63.80 +9.39 0 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 66.30 +9.40 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 68.80 +9.40 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 71.30 +9.40 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 73.80 +9.40 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 76.30 +9.40 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.02 +0.01 78 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.04 +0.02 79 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.07 +0.04 79 0 16 0
29OCT26 100.00 P 0.41 0.44 0.37 0.11 +0.06 79 31 33 +31
29OCT26 102.50 P 0.43 0.52 0.43 0.17 +0.10 80 15 30 +11
29OCT26 105.00 P 0.51 0.51 0.51 0.26 +0.14 80 5 37 +3
29OCT26 107.50 P 0.00 0.00 0.00 0.38 +0.21 80 0 2 0
29OCT26 110.00 P 0.80 0.82 0.80 0.54 +0.28 80 16 40 0
29OCT26 112.50 P 0.00 0.00 0.00 0.74 +0.38 80 0 54 0
29OCT26 115.00 P 0.00 0.00 0.00 1.02 +0.52 80 0 37 0
29OCT26 117.50 P 0.00 0.00 0.00 1.35 +0.66 80 0 19 0
29OCT26 120.00 P 1.05 2.19 0.95 1.74 +0.82 80 11 17 0
29OCT26 122.50 P 1.20 1.20 1.20 2.26 +1.06 80 1 17 0
29OCT26 125.00 P 3.09 3.09 3.09 2.85 +1.28 80 1 16 +1
29OCT26 127.50 P 0.00 0.00 0.00 3.53 +1.56 81 0 0 0
29OCT26 130.00 P 3.69 4.60 3.69 4.35 +1.85 81 3 50 +2
29OCT26 132.50 P 0.00 0.00 0.00 5.22 +2.18 81 0 56 0
29OCT26 135.00 P 5.29 6.79 5.29 6.28 +2.53 81 7 50 +2
29OCT26 137.50 P 6.33 7.80 6.22 7.40 +2.92 81 28 67 +26
29OCT26 140.00 P 4.40 9.05 4.40 8.66 +3.36 82 23 91 +6
29OCT26 142.50 P 5.30 10.72 5.30 10.03 +3.79 82 52 93 +41
29OCT26 145.00 P 10.06 10.06 10.06 11.49 +4.26 82 1 69 +1
29OCT26 147.50 P 0.00 0.00 0.00 13.04 +4.66 82 0 133 0
29OCT26 150.00 P 8.23 14.95 8.00 14.32 +4.69 79 81 185 +73
29OCT26 152.50 P 0.00 0.00 0.00 16.07 +5.08 79 0 57 0
29OCT26 155.00 P 15.80 17.00 15.80 18.39 +5.93 84 4 210 0
29OCT26 157.50 P 0.00 0.00 0.00 19.77 +5.75 79 0 370 0
29OCT26 160.00 P 0.00 0.00 0.00 21.72 +6.07 79 0 132 0
29OCT26 162.50 P 0.00 0.00 0.00 23.50 +6.68 76 0 125 0
29OCT26 165.00 P 0.00 0.00 0.00 25.86 +6.73 79 0 20 0
29OCT26 167.50 P 0.00 0.00 0.00 28.35 +7.36 84 0 36 0
29OCT26 170.00 P 0.00 0.00 0.00 30.22 +6.59 79 0 125 0
29OCT26 172.50 P 0.00 0.00 0.00 33.22 +8.31 91 0 155 0
29OCT26 175.00 P 0.00 0.00 0.00 35.67 +8.67 95 0 109 0
29OCT26 177.50 P 0.00 0.00 0.00 37.74 +8.92 92 0 101 0
29OCT26 180.00 P 0.00 0.00 0.00 40.60 +9.36 102 0 19 0
29OCT26 182.50 P 0.00 0.00 0.00 42.42 +8.81 94 0 19 0
29OCT26 185.00 P 0.00 0.00 0.00 44.59 +8.75 90 0 249 0
29OCT26 187.50 P 0.00 0.00 0.00 46.59 +8.59 79 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 50.07 +9.76 107 0 14 0
29OCT26 192.50 P 0.00 0.00 0.00 51.34 +8.95 71 0 37 0
29OCT26 195.00 P 0.00 0.00 0.00 53.91 +8.91 79 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 56.38 +9.00 79 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 58.99 +9.20 89 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 63.82 +9.19 80 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 68.80 +9.27 0 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 73.80 +9.34 0 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 78.80 +9.38 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 83.80 +9.40 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 88.80 +9.40 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 93.80 +9.40 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 98.80 +9.40 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 103.80 +9.40 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 108.80 +9.40 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 113.80 +9.40 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 118.80 +9.40 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 123.80 +9.40 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 128.80 +9.40 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 133.80 +9.40 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 138.80 +9.40 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 143.80 +9.40 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 148.80 +9.40 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 153.80 +9.40 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 158.80 +9.40 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 168.80 +9.40 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 178.80 +9.40 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 188.80 +9.40 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 198.80 +9.40 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 208.80 +9.40 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 218.80 +9.40 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 228.80 +9.40 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 238.80 +9.40 0 0 0 0
27NOV26 75.00 P 0.59 0.61 0.59 0.21 - 88 2 2 -
27NOV26 77.50 P 0.00 0.00 0.00 0.28 - 87 0 0 -
27NOV26 80.00 P 0.00 0.00 0.00 0.38 +0.15 88 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.50 +0.19 88 0 0 0
27NOV26 85.00 P 1.08 1.08 1.08 0.64 +0.23 87 2 9 0
27NOV26 87.50 P 1.11 1.11 1.11 0.84 +0.33 88 3 3 +3
27NOV26 90.00 P 1.20 1.56 1.20 1.06 +0.40 88 4 16 +1
27NOV26 92.50 P 0.00 0.00 0.00 1.30 +0.46 88 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.62 +0.59 88 0 15 0
27NOV26 97.50 P 1.66 2.32 1.66 1.94 +0.65 88 2 31 +1
27NOV26 100.00 P 0.00 0.00 0.00 2.35 +0.77 88 0 37 0
27NOV26 102.50 P 0.00 0.00 0.00 2.78 +0.88 88 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 3.27 +1.02 88 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 3.85 +1.17 89 0 26 0
27NOV26 110.00 P 3.82 4.28 3.82 4.42 +1.30 89 4 77 +1
27NOV26 112.50 P 4.08 5.41 4.08 5.13 +1.48 89 7 38 +6
27NOV26 115.00 P 4.58 4.60 4.58 5.87 +1.65 89 7 24 +7
27NOV26 117.50 P 0.00 0.00 0.00 6.61 +1.81 89 0 0 0
27NOV26 120.00 P 7.41 7.41 7.41 7.41 +1.92 88 2 40 +2
27NOV26 122.50 P 0.00 0.00 0.00 8.35 +2.18 88 0 61 0
27NOV26 125.00 P 9.51 9.51 9.51 9.27 +2.40 88 1 60 0
27NOV26 127.50 P 0.00 0.00 0.00 10.26 +2.58 88 0 0 0
27NOV26 130.00 P 11.27 11.27 11.27 11.39 +2.84 88 1 4 +1
27NOV26 132.50 P 0.00 0.00 0.00 12.55 +3.06 88 0 11 0
27NOV26 135.00 P 12.63 14.13 12.63 13.75 +3.31 88 32 32 +25
27NOV26 137.50 P 14.05 15.45 14.05 15.02 +3.16 88 20 45 +20
27NOV26 140.00 P 12.90 16.81 12.90 16.26 +3.59 88 40 39 +6
27NOV26 142.50 P 12.67 18.25 12.67 17.75 +3.88 88 28 46 +18
27NOV26 145.00 P 15.36 15.36 15.00 19.23 +4.10 88 4 64 0
27NOV26 147.50 P 16.22 21.24 15.45 20.80 +4.54 89 3 51 +1
27NOV26 150.00 P 18.41 18.41 18.41 22.35 +4.59 89 4 13 +4
27NOV26 152.50 P 24.00 24.00 24.00 24.00 +4.81 89 1 56 -1
27NOV26 155.00 P 0.00 0.00 0.00 25.72 +4.70 89 0 39 0
27NOV26 157.50 P 24.33 24.33 24.33 27.54 +5.10 90 3 69 +3
27NOV26 160.00 P 27.85 27.85 27.85 29.16 +5.14 90 4 44 +4
27NOV26 162.50 P 27.28 31.69 27.28 31.55 +6.14 92 7 105 +3
27NOV26 165.00 P 28.31 28.31 28.31 33.42 +6.33 93 4 16 0
27NOV26 167.50 P 0.00 0.00 0.00 34.32 +5.51 87 0 17 0
27NOV26 170.00 P 0.00 0.00 0.00 36.83 +6.25 91 0 19 0
27NOV26 172.50 P 0.00 0.00 0.00 38.20 +5.89 88 0 27 0
27NOV26 175.00 P 0.00 0.00 0.00 40.19 +6.03 87 0 20 0
27NOV26 177.50 P 0.00 0.00 0.00 42.92 +6.95 92 0 40 0
27NOV26 180.00 P 0.00 0.00 0.00 44.20 +6.29 88 0 20 0
27NOV26 182.50 P 0.00 0.00 0.00 47.54 +7.65 95 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 48.43 +6.26 87 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 50.56 +6.96 87 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 52.69 +7.09 87 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 54.86 +7.26 88 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 57.09 +7.36 87 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 59.32 +7.46 87 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 61.56 +7.58 88 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 66.07 +7.81 87 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 70.71 +7.98 88 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 75.34 +8.14 87 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 80.07 +8.32 88 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 84.82 +8.44 87 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 89.59 +8.57 87 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 94.44 +8.69 88 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 99.29 +8.78 87 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 104.16 +8.88 88 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 109.07 +8.96 87 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 113.99 +9.03 87 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 118.92 +9.10 87 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 123.88 +9.16 87 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 128.85 +9.21 88 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 133.82 +9.25 88 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 138.80 +9.29 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 143.80 +9.33 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 148.80 +9.36 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 153.80 +9.39 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 158.80 +9.40 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 168.80 +9.40 0 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 178.80 +9.40 0 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 188.80 +9.40 0 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 198.80 +9.40 0 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 208.80 +9.40 0 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 218.80 +9.40 0 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 228.80 +9.40 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 238.80 +9.40 0 0 0 0
30DEC26 75.00 P 1.00 1.17 1.00 0.81 - 84 3 3 -
30DEC26 77.50 P 0.00 0.00 0.00 0.98 - 83 0 0 -
30DEC26 80.00 P 1.20 1.53 1.20 1.25 +0.36 84 11 11 +11
30DEC26 82.50 P 0.00 0.00 0.00 1.45 +0.32 83 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 1.77 +0.44 83 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.10 +0.48 83 0 34 0
30DEC26 90.00 P 0.38 0.38 0.38 2.48 +0.58 84 30 40 +30
30DEC26 92.50 P 0.00 0.00 0.00 3.00 +0.77 84 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 3.46 +0.87 84 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.89 +0.86 83 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 4.47 +1.00 83 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.05 +1.10 83 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.72 +1.18 83 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.47 +1.35 83 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.22 +1.51 83 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 8.00 +1.55 83 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.93 +1.95 83 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 9.86 +1.99 83 0 12 0
30DEC26 120.00 P 8.84 10.25 8.84 10.81 +2.06 84 3 160 0
30DEC26 122.50 P 0.00 0.00 0.00 11.86 +2.41 84 0 131 0
30DEC26 125.00 P 0.00 0.00 0.00 13.01 +2.62 84 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 14.15 +2.80 84 0 31 0
30DEC26 130.00 P 0.00 0.00 0.00 15.34 +2.94 84 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.59 +3.30 84 0 329 0
30DEC26 135.00 P 0.00 0.00 0.00 17.91 +3.33 84 0 711 0
30DEC26 137.50 P 0.00 0.00 0.00 19.25 +3.48 84 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 20.65 +3.64 84 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 22.09 +3.79 84 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.50 +3.85 84 0 74 0
30DEC26 147.50 P 0.00 0.00 0.00 24.89 +3.85 83 0 15 0
30DEC26 150.00 P 20.85 20.85 20.85 26.90 +4.43 85 1 33 +1
30DEC26 152.50 P 24.70 24.70 24.70 28.77 +4.82 87 1 17 +1
30DEC26 155.00 P 0.00 0.00 0.00 30.47 +5.13 87 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 31.87 +4.93 86 0 191 0
30DEC26 160.00 P 0.00 0.00 0.00 33.56 +4.92 86 0 31 0
30DEC26 162.50 P 0.00 0.00 0.00 35.26 +5.27 85 0 35 0
30DEC26 165.00 P 0.00 0.00 0.00 37.09 +5.57 86 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 38.82 +5.59 85 0 82 0
30DEC26 170.00 P 0.00 0.00 0.00 41.41 +5.97 88 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 42.80 +5.81 86 0 49 0
30DEC26 175.00 P 0.00 0.00 0.00 45.02 +6.63 88 0 43 0
30DEC26 177.50 P 38.71 38.71 38.71 46.60 +5.91 87 15 27 +12
30DEC26 180.00 P 0.00 0.00 0.00 48.86 +6.74 88 0 53 0
30DEC26 182.50 P 0.00 0.00 0.00 50.65 +6.26 87 0 76 0
30DEC26 185.00 P 0.00 0.00 0.00 53.33 +6.67 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 53.89 +5.27 83 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 55.91 +5.29 83 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 57.96 +6.28 83 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 60.10 +6.40 83 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 62.25 +6.53 83 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 64.39 +6.65 83 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 68.69 +6.89 83 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 73.09 +7.04 83 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 77.59 +7.24 83 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 82.09 +7.44 83 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 86.62 +7.56 83 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 91.28 +7.73 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 95.94 +7.88 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 100.61 +8.04 83 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 105.34 +8.13 83 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 110.12 +8.25 83 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 114.91 +8.37 84 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 119.70 +8.49 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 124.55 +8.56 84 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 129.41 +8.64 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 134.29 +8.73 83 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 139.17 +8.82 83 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 144.09 +8.89 84 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 149.02 +8.95 84 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 153.96 +9.01 84 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 158.90 +9.07 83 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 168.83 +9.17 83 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 178.80 +9.26 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 188.80 +9.35 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 198.80 +9.39 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 208.80 +9.40 0 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 218.80 +9.40 0 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 228.80 +9.40 0 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 238.80 +9.40 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 1.70 - 85 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 2.04 - 85 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 2.38 +0.48 85 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 2.78 +0.53 85 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 3.34 +0.74 86 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 3.70 +0.70 85 0 0 0
28JAN27 90.00 P 3.80 4.00 3.80 4.34 +0.86 86 2 2 +2
28JAN27 92.50 P 0.00 0.00 0.00 4.97 +1.01 86 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 5.43 +1.12 85 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 6.04 +1.12 85 0 0 0
28JAN27 100.00 P 5.53 5.53 5.53 6.60 +1.07 84 5 5 +5
28JAN27 102.50 P 0.00 0.00 0.00 7.58 +1.44 85 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 8.35 +1.54 85 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 9.16 +1.58 85 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 10.11 +1.75 85 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.07 +1.93 85 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 12.03 +2.05 85 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 13.00 +2.06 85 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 14.15 +2.26 85 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 15.31 +2.46 85 0 1 0
28JAN27 125.00 P 16.00 16.00 16.00 16.59 +2.77 85 1 1 +1
28JAN27 127.50 P 0.00 0.00 0.00 17.81 +2.85 85 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 19.06 +2.95 85 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 20.39 +3.06 85 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 21.73 +3.35 85 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 23.14 +3.51 85 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 24.56 +3.63 86 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 26.03 +3.75 86 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 27.46 +3.80 85 0 8 0
28JAN27 147.50 P 0.00 0.00 0.00 28.83 +3.74 85 0 4 0
28JAN27 150.00 P 0.00 0.00 0.00 30.38 +3.84 85 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 31.93 +3.88 85 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 33.50 +4.02 85 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 35.94 +5.29 87 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 37.80 +5.72 88 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 38.68 +4.62 85 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 40.42 +4.80 85 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 42.15 +4.81 85 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 43.91 +4.84 85 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 45.81 +5.01 85 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 47.70 +5.17 85 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 49.60 +5.34 85 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 51.49 +5.49 85 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 53.39 +5.56 85 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 55.30 +5.58 85 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 57.29 +5.67 85 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 59.33 +5.81 85 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 61.37 +5.96 85 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 63.41 +6.09 85 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 65.45 +6.23 85 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 67.50 +6.30 85 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 71.65 +6.37 85 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 75.97 +6.60 85 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 80.30 +6.84 85 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 84.64 +6.97 85 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 89.04 +7.05 85 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 93.56 +7.24 85 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 98.09 +7.43 85 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 102.62 +7.57 85 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 107.17 +7.60 85 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 111.84 +7.74 85 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 116.52 +7.89 85 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 121.21 +8.04 85 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 125.90 +8.10 85 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 130.63 +8.15 85 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 135.43 +8.27 85 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 140.22 +8.37 85 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 145.03 +8.48 85 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 149.84 +8.54 85 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 154.67 +8.57 85 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 159.55 +8.65 85 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 169.33 +8.81 85 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 179.13 +8.91 85 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.11 - 87 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 4.61 - 87 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 5.23 +0.84 87 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.88 +0.99 87 0 0 0
30MAR27 85.00 P 6.06 6.13 6.06 6.73 +1.06 88 4 8 +4
30MAR27 87.50 P 0.00 0.00 0.00 7.20 +1.04 87 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.99 +1.18 87 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.82 +1.35 87 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.65 +1.44 87 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.47 +1.43 87 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.38 +1.22 87 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 12.39 +1.70 87 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.41 +1.89 87 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.42 +1.92 87 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.44 +1.93 87 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.54 +2.02 87 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.75 +2.21 87 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.96 +2.41 87 0 0 0
30MAR27 120.00 P 17.73 17.73 17.73 20.17 +2.44 87 1 6 0
30MAR27 122.50 P 0.00 0.00 0.00 21.37 +2.50 87 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 22.72 +2.64 87 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 24.04 +2.96 87 0 3 0
30MAR27 130.00 P 0.00 0.00 0.00 25.40 +2.88 87 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 26.80 +3.08 87 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 28.22 +3.30 87 0 108 0
30MAR27 137.50 P 0.00 0.00 0.00 29.69 +3.42 87 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.18 +3.52 87 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 32.70 +3.62 87 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 33.96 +3.43 86 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 35.65 +3.64 87 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 37.36 +3.84 87 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 38.93 +3.87 87 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 40.53 +3.99 87 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 42.14 +3.83 87 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 43.82 +3.90 87 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 45.60 +4.16 87 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 47.38 +4.20 87 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 49.15 +4.39 87 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 50.93 +4.63 87 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 52.71 +4.64 87 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.50 +4.65 87 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 56.69 +4.96 88 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 58.63 +5.11 88 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 60.08 +4.90 87 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.01 +5.05 87 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 63.95 +5.20 87 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 65.89 +5.35 87 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 67.83 +5.40 87 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.77 +5.41 87 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 71.71 +5.41 87 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 73.66 +5.42 87 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 77.75 +5.64 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 81.90 +5.90 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 86.05 +6.14 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 90.21 +6.15 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 94.39 +6.18 87 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 98.70 +6.33 87 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 103.08 +6.55 87 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 107.47 +6.77 87 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 111.86 +6.85 87 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 116.26 +6.87 87 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 120.68 +6.90 87 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.23 +7.06 87 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 129.80 +7.24 87 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 134.37 +7.40 87 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 138.95 +7.48 87 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 143.54 +7.50 87 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 148.14 +7.53 87 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 152.80 +7.62 87 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 157.51 +7.75 87 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 162.23 +7.88 87 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 171.67 +8.04 87 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 181.15 +8.09 87 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 190.75 +8.25 87 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 200.40 +8.42 87 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 210.08 +8.53 87 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 219.78 +8.58 87 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 229.55 +8.68 87 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 239.37 +8.81 87 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.95 - 89 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 8.72 - 89 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 9.90 +1.28 91 0 15 0
29JUN27 82.50 P 0.00 0.00 0.00 10.50 +1.39 89 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.39 +1.40 89 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 12.28 +1.40 89 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.23 +1.46 89 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.31 +1.66 89 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.38 +1.84 89 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.46 +1.87 89 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.54 +1.88 89 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.62 +1.88 89 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.80 +1.99 89 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.07 +2.18 89 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.34 +2.37 89 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.61 +2.44 89 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.89 +2.45 89 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.16 +2.45 89 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.44 +2.46 89 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.85 +2.60 89 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.46 +2.93 90 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 31.87 +3.07 90 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.32 +3.16 90 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.79 +3.16 90 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 36.28 +3.09 90 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 37.81 +3.15 90 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.35 +3.20 90 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.93 +3.45 90 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.52 +3.53 90 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.07 +3.56 89 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.73 +3.53 89 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 47.38 +3.79 89 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.04 +3.86 89 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.70 +3.63 89 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 52.36 +3.67 89 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 54.02 +3.84 89 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.79 +3.96 89 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 57.61 +4.12 89 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.44 +4.30 89 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 61.26 +4.45 89 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 63.09 +4.57 89 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 64.92 +4.57 89 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 66.75 +4.58 89 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 68.58 +4.59 89 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 70.41 +4.59 89 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 72.25 +4.61 89 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 74.09 +4.62 89 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 76.06 +4.76 89 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 78.04 +4.91 89 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 80.02 +5.06 89 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 82.00 +5.20 89 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 85.96 +5.35 89 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 89.92 +5.35 89 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 93.90 +5.38 89 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 97.88 +5.40 89 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 102.05 +5.60 89 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 106.26 +5.84 89 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 110.49 +6.08 89 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 114.71 +6.10 89 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 118.95 +6.13 89 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 123.19 +6.15 89 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 127.44 +6.17 89 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 131.79 +6.29 89 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 136.22 +6.48 89 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 140.66 +6.68 89 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 145.10 +6.81 89 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 149.55 +6.83 89 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 154.00 +6.85 89 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 158.46 +6.87 89 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 162.93 +6.89 89 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 167.43 +6.94 89 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 176.64 +7.24 89 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 185.88 +7.48 89 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 195.13 +7.51 89 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 204.41 +7.56 89 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 213.74 +7.64 89 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 223.24 +7.86 89 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 232.75 +8.07 89 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 242.27 +8.10 89 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.61 - 91 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 12.55 - 91 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 13.50 +1.05 91 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 14.48 +1.08 91 0 0 0
29SEP27 85.00 P 15.00 15.00 15.00 16.09 +1.31 92 1 22 +1
29SEP27 87.50 P 0.00 0.00 0.00 16.75 +1.44 91 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.89 +1.45 91 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.03 +1.45 91 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.17 +1.45 91 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.31 +1.45 91 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.59 +1.59 91 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.92 +1.78 91 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.25 +1.94 91 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 26.59 +1.94 91 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.92 +1.94 91 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.26 +1.95 91 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.59 +1.95 91 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.94 +1.96 91 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 33.46 +2.14 91 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 34.99 +2.33 91 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.96 +2.96 92 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.47 +2.96 92 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 39.99 +2.96 92 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 41.55 +3.00 92 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 43.12 +2.74 92 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 44.68 +2.92 92 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 46.28 +2.98 92 0 2 0
29SEP27 142.50 P 0.00 0.00 0.00 47.89 +2.84 92 0 0 0
29SEP27 145.00 P 48.50 48.50 48.50 49.57 +3.17 92 20 20 +20
29SEP27 147.50 P 0.00 0.00 0.00 51.24 +3.18 92 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 52.92 +3.19 92 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 54.17 +2.83 91 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 55.88 +2.97 91 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 57.59 +2.90 91 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 59.30 +3.24 91 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 61.01 +3.21 91 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.73 +3.22 91 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.45 +3.23 91 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.29 +3.36 91 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.16 +3.52 91 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.02 +3.66 91 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.89 +3.81 91 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.76 +3.92 91 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 75.64 +3.93 91 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 77.51 +3.93 91 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 79.38 +3.93 91 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 81.26 +3.94 91 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 83.14 +3.95 91 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 85.02 +3.95 91 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 86.90 +3.96 91 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 88.79 +3.97 91 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 92.77 +4.20 91 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 96.80 +4.46 91 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 100.83 +4.69 91 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 104.87 +4.71 91 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 108.91 +4.71 91 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 112.96 +4.73 91 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 117.02 +4.75 91 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 121.09 +4.78 91 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 125.35 +4.99 91 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 129.62 +5.20 91 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 133.90 +5.41 91 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 138.19 +5.49 91 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 142.48 +5.51 91 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 146.77 +5.52 91 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 151.07 +5.53 91 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 155.38 +5.56 91 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 159.70 +5.58 91 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 164.10 +5.68 91 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 168.58 +5.86 91 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 173.06 +6.03 91 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 182.04 +6.28 91 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 191.04 +6.32 91 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 200.05 +6.35 91 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 209.10 +6.40 91 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 218.30 +6.59 91 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 227.59 +6.84 91 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 236.90 +7.04 91 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 246.23 +7.08 91 0 0 0
TOTAL PUT 747 11,352 +438
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$ 11.750
29OCT26 8.00 C 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.55 +0.10 103 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.27 +0.10 74 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.03 +0.09 77 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.78 +0.10 71 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.55 +0.13 74 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.27 +0.10 50 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 2.04 +0.13 57 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.77 +0.11 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.32 +0.14 46 0 15 0
29OCT26 11.00 C 0.87 0.87 0.87 0.82 +0.08 31 30 30 +30
29OCT26 11.50 C 0.57 0.57 0.57 0.50 +0.07 37 1 27 +1
29OCT26 12.00 C 0.23 0.23 0.23 0.23 +0.02 34 5 397 0
29OCT26 12.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 117 0
29OCT26 13.00 C 0.05 0.05 0.05 0.04 0.00 37 2 263 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 40 0 267 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 199 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 230 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 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 96 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.31 +0.09 52 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.04 +0.08 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.84 +0.12 52 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.60 +0.13 49 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.32 +0.09 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.11 +0.12 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.89 +0.13 41 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.49 +0.14 42 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 1.08 +0.09 38 0 34 0
27NOV26 11.50 C 0.00 0.00 0.00 0.78 +0.09 38 0 15 0
27NOV26 12.00 C 0.53 0.53 0.53 0.53 +0.06 38 5 192 +5
27NOV26 12.50 C 0.00 0.00 0.00 0.34 +0.04 37 0 81 0
27NOV26 13.00 C 0.26 0.26 0.26 0.22 +0.04 38 21 156 +21
27NOV26 13.50 C 0.15 0.15 0.15 0.14 +0.03 38 1 160 0
27NOV26 14.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 110 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 280 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 106 0
27NOV26 15.50 C 0.04 0.04 0.04 0.02 +0.01 40 54 84 +54
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.56 +0.04 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.30 +0.16 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.06 +0.16 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.81 +0.10 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.57 +0.06 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.32 +0.10 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.12 +0.10 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.87 +0.15 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.65 +0.18 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.40 +0.08 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.20 +0.10 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.00 +0.11 39 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 1.64 +0.13 40 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 +0.09 37 0 311 0
30DEC26 11.50 C 0.00 0.00 0.00 0.98 +0.09 37 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 +0.07 37 0 3,387 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 +0.06 37 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 +0.05 37 0 42 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.05 37 0 69 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 152 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 91 0
30DEC26 16.50 C 0.07 0.07 0.07 0.03 +0.01 38 6 233 +6
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 252 0
28JAN27 8.50 C 0.00 0.00 0.00 3.40 +0.18 42 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 3.22 +0.19 46 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.97 +0.17 43 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.77 +0.19 43 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.56 +0.19 43 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.35 +0.16 42 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.14 +0.12 40 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.72 +0.07 37 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 1.40 +0.08 37 0 75 0
28JAN27 11.50 C 0.00 0.00 0.00 1.12 +0.07 37 0 45 0
28JAN27 12.00 C 0.90 0.90 0.90 0.90 +0.07 38 6 21 +6
28JAN27 12.50 C 0.00 0.00 0.00 0.69 +0.05 37 0 6 0
28JAN27 13.00 C 0.00 0.00 0.00 0.54 +0.05 38 0 18 0
28JAN27 13.50 C 0.00 0.00 0.00 0.41 +0.04 38 0 8 0
28JAN27 14.00 C 0.00 0.00 0.00 0.31 +0.04 38 0 17 0
28JAN27 14.50 C 0.26 0.26 0.26 0.23 +0.03 38 1 16 +1
28JAN27 15.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.97 +0.09 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.78 +0.14 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.48 +0.14 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.32 +0.12 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.14 +0.13 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.93 +0.12 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.74 +0.13 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.54 +0.12 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.35 +0.17 40 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.01 +0.16 39 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.66 +0.07 37 0 61 0
30MAR27 11.50 C 1.38 1.38 1.38 1.40 +0.07 37 15 45 0
30MAR27 12.00 C 0.00 0.00 0.00 1.17 +0.06 38 0 216 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 +0.05 38 0 229 0
30MAR27 13.00 C 0.80 0.80 0.80 0.80 +0.04 38 15 30 +15
30MAR27 13.50 C 0.69 0.69 0.69 0.65 +0.03 37 15 35 -15
30MAR27 14.00 C 0.54 0.54 0.54 0.53 +0.03 38 2 39 0
30MAR27 14.50 C 0.46 0.46 0.46 0.43 +0.03 38 5 79 +4
30MAR27 15.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 197 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 37 0 38 0
30MAR27 19.50 C 0.12 0.12 0.12 0.04 0.00 37 75 75 +75
30MAR27 20.00 C 0.00 0.00 0.00 0.03 0.00 37 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 39 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.08 +0.02 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.97 +0.14 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.75 +0.11 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.55 +0.11 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.35 +0.10 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.16 +0.10 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.98 +0.11 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.76 +0.07 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.62 +0.07 39 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.30 +0.08 39 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.00 +0.06 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.74 +0.05 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.52 +0.04 38 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.33 +0.05 38 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.14 +0.06 38 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.01 +0.07 39 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.84 +0.02 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.74 +0.04 38 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.64 +0.04 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.55 +0.04 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.47 +0.03 39 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 0.00 38 0 1 0
29SEP27 8.50 C 0.00 0.00 0.00 3.77 +0.13 44 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.57 +0.13 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.38 +0.13 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.19 +0.13 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.00 +0.11 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.84 +0.12 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.67 +0.11 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.36 +0.10 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.08 +0.09 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.83 +0.08 40 0 19 0
29SEP27 12.00 C 0.00 0.00 0.00 1.60 +0.07 39 0 62 0
29SEP27 12.50 C 0.00 0.00 0.00 1.41 +0.06 39 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.23 +0.05 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.08 +0.05 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.93 +0.03 39 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.71 +0.03 39 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.62 +0.03 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.54 +0.03 39 0 24 0
29SEP27 16.50 C 0.00 0.00 0.00 0.47 +0.02 39 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.41 +0.02 39 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.35 +0.01 39 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.27 +0.01 39 0 3 0
TOTAL CALL 259 12,154 +203
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 143 0
29OCT26 11.00 P 0.08 0.08 0.08 0.09 -0.04 37 2 309 -2
29OCT26 11.50 P 0.17 0.21 0.17 0.22 -0.09 35 26 248 -24
29OCT26 12.00 P 0.00 0.00 0.00 0.49 -0.10 37 0 464 0
29OCT26 12.50 P 0.81 0.81 0.81 0.84 -0.15 36 2 224 -2
29OCT26 13.00 P 0.00 0.00 0.00 1.27 -0.16 34 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 1.75 -0.16 0 0 98 0
29OCT26 14.00 P 0.00 0.00 0.00 2.25 -0.16 0 0 291 -23
29OCT26 14.50 P 0.00 0.00 0.00 2.75 -0.16 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.25 -0.16 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.75 -0.16 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.75 -0.16 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.25 -0.16 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.75 -0.16 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.25 -0.16 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 33 0
27NOV26 9.75 P 0.06 0.06 0.06 0.05 -0.01 38 2 14 +1
27NOV26 10.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 229 0
27NOV26 10.50 P 0.15 0.15 0.15 0.16 -0.02 38 5 249 +5
27NOV26 11.00 P 0.27 0.27 0.27 0.28 -0.05 37 15 135 +15
27NOV26 11.50 P 0.00 0.00 0.00 0.46 -0.07 36 0 123 0
27NOV26 12.00 P 0.00 0.00 0.00 0.73 -0.07 37 0 128 0
27NOV26 12.50 P 1.00 1.00 1.00 1.04 -0.08 36 2 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.43 -0.08 38 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 1.82 -0.18 35 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.28 -0.17 35 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.77 -0.16 39 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.25 -0.16 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.75 -0.16 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.75 -0.16 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.25 -0.16 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.75 -0.16 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.25 -0.16 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 38 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 61 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.02 37 0 21 0
30DEC26 10.00 P 0.16 0.16 0.16 0.16 -0.02 37 24 144 +24
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.03 37 0 272 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 -0.05 36 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 -0.07 36 0 510 0
30DEC26 12.00 P 0.84 0.84 0.84 0.89 -0.07 36 1 3,459 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.20 -0.09 36 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 -0.14 35 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 -0.14 37 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.36 -0.11 36 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 -0.07 41 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.30 -0.13 39 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 -0.15 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.26 -0.15 40 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.75 -0.16 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.26 -0.15 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.75 -0.16 0 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.26 -0.15 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.77 -0.14 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.26 -0.15 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.75 -0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.25 -0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.25 -0.16 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.25 -0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.25 -0.16 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
28JAN27 9.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 16 0
28JAN27 9.25 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.37 -0.04 37 0 3 0
28JAN27 11.00 P 0.00 0.00 0.00 0.54 -0.05 36 0 125 0
28JAN27 11.50 P 0.75 0.75 0.75 0.75 -0.07 36 15 300 +15
28JAN27 12.00 P 0.00 0.00 0.00 1.02 -0.07 36 0 165 0
28JAN27 12.50 P 1.30 1.30 1.30 1.33 -0.09 37 1 46 +1
28JAN27 13.00 P 0.00 0.00 0.00 1.65 -0.09 36 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.04 -0.10 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.45 -0.13 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.88 -0.18 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.33 -0.19 37 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.79 -0.19 37 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.26 -0.16 36 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.75 -0.17 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 -0.01 38 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.03 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 -0.02 38 0 5 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 -0.02 38 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.03 37 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.39 -0.04 37 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.54 -0.06 36 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.73 -0.07 36 0 81 0
30MAR27 11.50 P 0.00 0.00 0.00 0.96 -0.07 36 0 103 0
30MAR27 12.00 P 0.00 0.00 0.00 1.23 -0.07 36 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.53 -0.08 37 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.86 -0.07 37 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.23 -0.08 37 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 -0.07 37 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.03 -0.07 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.46 -0.08 38 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.89 -0.13 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.34 -0.08 38 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.80 -0.15 38 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.27 -0.16 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.76 -0.15 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.26 -0.15 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.77 -0.14 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.26 -0.15 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.76 -0.15 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.25 -0.16 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.25 -0.16 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.26 -0.15 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.25 -0.16 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.20 -0.02 38 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.24 -0.03 38 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.29 -0.03 38 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 -0.02 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.48 -0.02 39 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 -0.03 38 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.63 -0.06 38 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.80 -0.05 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.01 -0.04 38 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.26 -0.04 38 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.53 -0.05 38 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.83 -0.05 38 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.15 -0.07 38 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.50 -0.08 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.88 -0.07 39 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.27 -0.08 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.68 -0.07 40 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.09 -0.11 40 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.52 -0.11 40 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.96 -0.08 40 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.40 -0.12 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.86 -0.09 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.33 -0.11 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.77 -0.15 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.26 -0.15 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.76 -0.15 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.25 -0.16 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.25 -0.16 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.44 -0.04 38 0 8 0
29SEP27 8.75 P 0.00 0.00 0.00 0.51 -0.05 38 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.59 -0.05 38 0 45 0
29SEP27 9.25 P 0.00 0.00 0.00 0.67 -0.05 37 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.76 -0.06 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.86 -0.06 38 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 0.96 -0.06 37 0 42 0
29SEP27 10.50 P 0.00 0.00 0.00 1.18 -0.08 37 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.42 -0.09 37 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.70 -0.09 37 0 8 0
29SEP27 12.00 P 0.00 0.00 0.00 1.98 -0.10 37 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.29 -0.11 37 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.62 -0.11 36 0 61 0
29SEP27 13.50 P 0.00 0.00 0.00 2.97 -0.11 36 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.32 -0.13 36 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.70 -0.12 35 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.08 -0.13 35 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.48 -0.13 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.88 -0.14 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.30 -0.14 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.72 -0.14 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.15 -0.14 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.59 -0.14 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.02 -0.15 19 0 0 0
TOTAL PUT 95 12,980 +11
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$ 9.390
29OCT26 6.75 C 0.00 0.00 0.00 2.65 -0.07 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.40 -0.07 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.15 -0.08 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.90 -0.08 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.16 -0.08 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.93 -0.08 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.71 -0.08 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.51 -0.08 35 0 10 0
29OCT26 9.25 C 0.30 0.30 0.30 0.35 -0.07 35 10 130 +10
29OCT26 9.50 C 0.00 0.00 0.00 0.23 -0.07 36 0 107 0
29OCT26 9.75 C 0.00 0.00 0.00 0.15 -0.05 37 0 193 0
29OCT26 10.00 C 0.08 0.08 0.08 0.09 -0.04 38 9 70 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 162 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 64 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 799 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.18 -0.07 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.94 -0.07 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.70 -0.08 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.48 -0.07 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.26 -0.08 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.06 -0.08 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.88 -0.07 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.70 -0.08 35 0 88 0
27NOV26 9.25 C 0.00 0.00 0.00 0.57 -0.08 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.45 -0.06 37 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 -0.06 37 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 68 0
27NOV26 11.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 194 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 52 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 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 2.70 -0.08 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 -0.08 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.23 -0.08 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.01 -0.07 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 -0.08 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 -0.08 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 -0.08 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 -0.08 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 -0.07 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 -0.06 38 0 29 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.07 38 0 60 0
30DEC26 9.50 C 0.65 0.65 0.65 0.64 -0.07 38 10 84 +10
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.06 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.06 38 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.04 39 0 153 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.04 38 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 39 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.29 -0.08 38 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.08 -0.07 39 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.87 -0.08 38 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.68 -0.07 39 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.49 -0.08 38 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.32 -0.08 38 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.17 -0.07 38 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.01 -0.08 38 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.89 -0.07 38 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.77 -0.07 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.65 -0.08 38 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.58 -0.05 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.43 -0.05 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 10 0
28JAN27 12.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.84 -0.08 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.63 -0.07 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.42 -0.08 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 -0.07 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 -0.07 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 -0.07 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.70 -0.07 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.54 -0.07 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 -0.06 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 -0.07 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 -0.07 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.01 -0.07 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.07 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 -0.07 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 -0.05 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.52 -0.05 40 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.03 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.02 40 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 2.99 -0.07 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.79 -0.08 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.61 -0.07 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.43 -0.07 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.26 -0.07 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.09 -0.08 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.94 -0.07 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.79 -0.07 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.66 -0.06 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.53 -0.06 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.41 -0.06 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 -0.07 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.19 -0.06 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.09 -0.06 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.91 -0.06 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.64 -0.04 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.53 -0.04 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 1 0
29JUN27 16.00 C 0.08 0.14 0.08 0.11 -0.02 39 200 200 +100
29JUN27 16.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.78 -0.07 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.61 -0.07 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.45 -0.07 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.30 -0.07 39 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.15 -0.07 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.01 -0.07 39 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.88 -0.07 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.76 -0.07 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.64 -0.07 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.53 -0.06 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.42 -0.07 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.33 -0.06 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.15 -0.06 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.99 -0.06 39 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.86 -0.05 39 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.74 -0.05 39 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.63 -0.05 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.54 -0.05 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.47 -0.04 39 0 10 0
29SEP27 14.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 10 0
29SEP27 14.50 C 0.00 0.00 0.00 0.34 -0.04 39 0 10 0
29SEP27 15.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
TOTAL CALL 229 9,850 +120
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 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 41 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 130 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 0.00 36 0 33 0
29OCT26 9.00 P 0.00 0.00 0.00 0.12 0.00 37 0 176 0
29OCT26 9.25 P 0.00 0.00 0.00 0.21 +0.01 37 0 124 0
29OCT26 9.50 P 0.00 0.00 0.00 0.33 +0.01 36 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.51 +0.04 39 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.68 +0.03 36 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 1.13 +0.06 39 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.61 +0.07 0 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 2.11 +0.07 0 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.61 +0.07 0 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 3.11 +0.07 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.61 +0.07 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.11 +0.07 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.61 +0.07 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.11 +0.07 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.61 +0.07 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.11 +0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.61 +0.07 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.11 +0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.61 +0.07 0 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 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 0.00 39 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 0.00 37 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.14 0.00 37 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 +0.01 37 0 97 0
27NOV26 9.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.41 +0.02 38 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.53 +0.02 37 0 33 0
27NOV26 9.75 P 0.00 0.00 0.00 0.70 +0.05 39 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.84 +0.03 37 0 32 0
27NOV26 10.50 P 0.00 0.00 0.00 1.22 +0.04 36 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.66 +0.06 37 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.12 +0.06 36 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.61 +0.07 0 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.11 +0.07 0 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.61 +0.07 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.11 +0.07 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.61 +0.07 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.11 +0.07 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.61 +0.07 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.11 +0.07 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.61 +0.07 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.11 +0.07 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.61 +0.07 0 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 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 37 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 38 0 40 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 0.00 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 38 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 +0.02 39 0 121 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.03 39 0 72 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 +0.02 38 0 176 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 +0.02 38 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 +0.02 38 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 +0.02 38 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.35 +0.03 38 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.75 +0.04 38 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 +0.05 38 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 +0.06 38 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 +0.07 38 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.61 +0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.11 +0.07 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.61 +0.07 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.11 +0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.61 +0.07 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.11 +0.07 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.61 +0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.11 +0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.61 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.11 +0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.61 +0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.11 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.61 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.11 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.61 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.61 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.61 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.61 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.61 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.61 +0.07 0 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.08 0.00 38 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 0.00 0.00 0.00 0.17 0.00 39 0 2 0
28JAN27 8.00 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.37 +0.02 39 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.81 +0.03 39 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.96 +0.04 39 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.10 +0.02 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.44 +0.03 38 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.83 +0.04 39 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.24 +0.04 38 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.68 +0.05 38 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.14 +0.06 38 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.62 +0.06 38 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.11 +0.07 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.61 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 39 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 0.00 40 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.77 +0.01 40 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 +0.02 39 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 +0.03 40 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 +0.03 39 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 +0.03 39 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.62 +0.02 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.99 +0.04 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.38 +0.04 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.79 +0.04 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.23 +0.06 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.68 +0.06 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.15 +0.06 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.63 +0.07 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.11 +0.07 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.61 +0.07 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.11 +0.07 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.61 +0.07 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.11 +0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.61 +0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.11 +0.07 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.61 +0.07 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 9.11 +0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.61 +0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.11 +0.07 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.61 +0.07 0 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 0.00 39 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.37 0.00 39 0 21 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 0.00 39 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 0.00 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.83 +0.01 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.95 +0.01 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.21 +0.02 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.35 +0.01 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.50 +0.02 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.83 +0.03 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.17 +0.03 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.54 +0.03 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.94 +0.04 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.35 +0.04 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.78 +0.05 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.23 +0.06 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.68 +0.05 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.15 +0.06 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.63 +0.07 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.12 +0.07 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.61 +0.07 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.11 +0.07 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.61 +0.07 0 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.42 0.00 39 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.50 0.00 39 0 10 0
29SEP27 7.75 P 0.00 0.00 0.00 0.58 0.00 39 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.67 0.00 39 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.77 0.00 39 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.88 0.00 39 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.12 +0.01 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.24 0.00 39 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.38 +0.01 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.52 +0.01 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.67 +0.01 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.99 +0.02 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.33 +0.03 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.69 +0.02 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.07 +0.03 39 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.47 +0.03 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.89 +0.05 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.32 +0.05 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.76 +0.05 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.21 +0.05 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.67 +0.05 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.15 +0.07 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.63 +0.07 40 0 0 0
TOTAL PUT 0 4,174 0
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$ 146.800
16OCT26 116.00 C 0.00 0.00 0.00 30.82 +0.49 0 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 29.82 +0.49 0 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 28.82 +0.49 0 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 27.82 +0.49 0 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 26.82 +0.49 0 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 25.82 +0.48 0 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 24.82 +0.48 0 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 23.82 +0.48 0 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 22.82 +0.47 0 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 21.82 +0.47 0 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 20.82 +0.46 0 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 19.83 +0.46 72 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 18.83 +0.44 68 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 17.83 +0.42 64 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 16.84 +0.40 67 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 15.85 +0.37 67 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 14.86 +0.33 66 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 13.89 +0.30 68 0 2 0
16OCT26 134.00 C 0.00 0.00 0.00 12.92 +0.25 67 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 11.96 +0.19 67 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 11.01 +0.12 67 0 1 0
16OCT26 137.00 C 0.00 0.00 0.00 10.09 +0.06 67 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 9.19 -0.01 67 0 0 0
16OCT26 139.00 C 10.00 10.00 10.00 8.31 +0.16 67 1 2 -1
16OCT26 140.00 C 9.79 10.00 9.00 7.47 -0.23 67 12 12 -5
16OCT26 141.00 C 0.00 0.00 0.00 6.47 -0.33 60 0 8 0
16OCT26 142.00 C 7.80 7.90 7.80 5.73 -0.51 62 4 12 -1
16OCT26 143.00 C 0.00 0.00 0.00 5.03 -0.46 63 0 2 0
16OCT26 144.00 C 0.00 0.00 0.00 4.38 -0.50 63 0 16 0
16OCT26 145.00 C 4.52 4.52 4.52 3.79 -0.68 64 5 8 0
16OCT26 146.00 C 0.00 0.00 0.00 3.24 -0.60 64 0 1 0
16OCT26 147.00 C 0.00 0.00 0.00 2.75 -0.65 65 0 3 0
16OCT26 148.00 C 2.22 2.22 2.22 2.34 -0.56 66 3 23 0
16OCT26 149.00 C 0.00 0.00 0.00 1.97 -0.57 67 0 35 0
16OCT26 150.00 C 0.00 0.00 0.00 1.67 -0.58 68 0 81 0
16OCT26 152.50 C 0.00 0.00 0.00 0.99 -0.53 68 0 29 0
16OCT26 155.00 C 0.00 0.00 0.00 0.54 -0.44 67 0 106 0
16OCT26 157.50 C 0.00 0.00 0.00 0.28 -0.33 67 0 38 0
16OCT26 160.00 C 0.17 0.17 0.17 0.14 -0.22 68 8 92 +7
16OCT26 162.50 C 0.00 0.00 0.00 0.06 -0.15 67 0 57 0
16OCT26 165.00 C 0.00 0.00 0.00 0.03 -0.09 68 0 11 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.05 67 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 35 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 99 0 75 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 105 0 40 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 23.99 +0.42 55 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 23.01 +0.41 55 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 22.05 +0.40 55 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 21.09 +0.38 55 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 20.13 +0.35 55 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 19.19 +0.34 55 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 18.26 +0.32 55 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 17.34 +0.29 55 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 16.44 +0.27 55 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 15.55 +0.24 55 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 14.67 +0.21 55 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 13.82 +0.18 55 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 12.99 +0.16 55 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 12.18 +0.13 55 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 11.39 +0.10 55 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 10.63 +0.07 55 0 0 0
23OCT26 139.00 C 12.00 12.00 12.00 9.89 +0.04 55 1 1 0
23OCT26 140.00 C 0.00 0.00 0.00 9.18 +0.01 55 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 8.50 -0.02 55 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 7.85 -0.05 55 0 0 0
23OCT26 143.00 C 9.00 9.00 9.00 7.01 -0.51 52 1 1 0
23OCT26 144.00 C 0.00 0.00 0.00 6.44 -0.20 53 0 0 0
23OCT26 145.00 C 6.00 6.00 6.00 5.92 -0.30 53 4 0 -4
23OCT26 146.00 C 0.00 0.00 0.00 5.40 -0.33 53 0 0 0
23OCT26 147.00 C 4.58 4.58 4.58 4.96 -0.31 54 1 1 +1
23OCT26 148.00 C 0.00 0.00 0.00 4.51 -0.22 54 0 1 0
23OCT26 149.00 C 0.00 0.00 0.00 4.12 -0.34 55 0 0 0
23OCT26 150.00 C 5.00 5.10 3.37 3.75 -0.18 55 3 34 +3
23OCT26 152.50 C 4.00 4.00 4.00 2.91 -0.26 55 1 2 +1
23OCT26 155.00 C 2.70 3.10 2.70 2.23 -0.21 56 3 6 +2
23OCT26 157.50 C 0.00 0.00 0.00 1.65 -0.19 56 0 0 0
23OCT26 160.00 C 1.89 1.89 1.66 1.19 -0.18 56 9 12 +9
23OCT26 162.50 C 0.00 0.00 0.00 0.85 -0.16 56 0 17 0
23OCT26 165.00 C 1.18 1.18 1.18 0.59 -0.14 55 1 1 +1
23OCT26 167.50 C 0.00 0.00 0.00 0.41 -0.11 55 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.28 -0.08 56 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.18 -0.07 55 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.12 -0.05 55 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.08 -0.04 56 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 4 0
23OCT26 182.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 81.89 +0.50 123 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 79.39 +0.49 97 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 76.89 +0.49 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 74.40 +0.50 107 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 71.90 +0.49 85 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 69.40 +0.49 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 66.91 +0.50 93 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 64.41 +0.49 73 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 61.91 +0.49 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 59.42 +0.50 80 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 56.92 +0.49 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 54.42 +0.49 0 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 51.93 +0.49 68 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 49.43 +0.49 53 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 46.93 +0.49 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 44.44 +0.49 57 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 41.95 +0.49 58 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 39.46 +0.63 57 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 36.97 +0.48 55 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 34.50 +0.60 56 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 32.03 +0.58 55 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 29.59 +0.44 55 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 27.18 +0.42 55 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 24.81 +0.39 55 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 22.50 +0.37 56 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 20.25 +0.33 56 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 18.09 +0.29 56 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 16.03 +0.25 56 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 14.08 +0.20 56 0 30 0
29OCT26 137.50 C 12.00 12.00 12.00 12.26 +0.16 56 1 16 0
29OCT26 140.00 C 0.00 0.00 0.00 10.57 +0.11 56 0 202 0
29OCT26 142.50 C 10.15 10.15 10.15 8.77 -0.24 53 1 536 -1
29OCT26 145.00 C 7.71 8.18 7.29 7.52 -0.22 54 17 91 -16
29OCT26 147.50 C 6.52 7.34 6.00 6.33 -0.11 55 31 59 +30
29OCT26 150.00 C 6.10 6.20 6.10 5.30 -0.21 55 23 180 +13
29OCT26 152.50 C 5.24 5.24 5.24 4.41 -0.14 56 15 150 +14
29OCT26 155.00 C 4.16 4.16 4.16 3.65 -0.08 56 2 159 +2
29OCT26 157.50 C 0.00 0.00 0.00 2.96 -0.07 56 0 68 0
29OCT26 160.00 C 2.60 3.35 2.60 2.37 -0.07 56 17 1,470 +2
29OCT26 162.50 C 2.49 2.49 2.49 1.87 -0.08 56 1 45 +1
29OCT26 165.00 C 1.77 1.77 1.77 1.47 -0.07 56 15 616 0
29OCT26 167.50 C 1.85 1.91 1.85 1.14 -0.07 56 5 65 +5
29OCT26 170.00 C 1.30 1.30 1.30 0.88 -0.06 56 4 150 0
29OCT26 172.50 C 1.23 1.23 1.23 0.67 -0.06 56 2 104 +2
29OCT26 175.00 C 0.00 0.00 0.00 0.51 -0.05 56 0 246 0
29OCT26 177.50 C 0.00 0.00 0.00 0.38 -0.04 56 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 0.28 -0.04 56 0 84 0
29OCT26 182.50 C 0.00 0.00 0.00 0.21 -0.03 56 0 20 0
29OCT26 185.00 C 0.35 0.35 0.35 0.15 -0.03 56 3 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.11 -0.02 56 0 637 0
27NOV26 95.00 C 0.00 0.00 0.00 52.27 +0.46 56 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 49.82 +0.44 56 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 47.40 +0.44 56 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 44.99 +0.41 56 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 42.61 +0.39 56 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 40.27 +0.38 56 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 36.97 -0.64 0 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 35.69 +0.32 56 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 33.47 +0.28 56 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 31.31 +0.25 56 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 29.21 +0.22 56 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 27.18 +0.18 56 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 25.22 +0.15 56 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 23.34 +0.11 56 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 21.53 +0.07 56 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 19.82 +0.04 56 0 45 0
27NOV26 135.00 C 19.00 19.00 19.00 17.97 -0.21 55 1 30 0
27NOV26 137.50 C 0.00 0.00 0.00 16.64 -0.38 56 0 83 0
27NOV26 140.00 C 0.00 0.00 0.00 15.19 -0.05 56 0 353 0
27NOV26 142.50 C 0.00 0.00 0.00 13.58 -0.14 55 0 428 0
27NOV26 145.00 C 0.00 0.00 0.00 12.35 -0.18 55 0 127 0
27NOV26 147.50 C 0.00 0.00 0.00 11.21 -0.22 55 0 61 0
27NOV26 150.00 C 0.00 0.00 0.00 10.18 -0.20 55 0 171 0
27NOV26 152.50 C 9.97 9.97 9.97 9.19 -0.17 55 1 93 0
27NOV26 155.00 C 0.00 0.00 0.00 8.31 -0.23 56 0 534 0
27NOV26 157.50 C 0.00 0.00 0.00 7.51 -0.16 56 0 58 0
27NOV26 160.00 C 0.00 0.00 0.00 6.64 -0.38 56 0 428 0
27NOV26 162.50 C 0.00 0.00 0.00 6.11 -0.20 57 0 125 0
27NOV26 165.00 C 0.00 0.00 0.00 5.45 -0.19 57 0 383 0
27NOV26 167.50 C 5.93 5.93 5.93 4.84 -0.19 57 1 357 +1
27NOV26 170.00 C 0.00 0.00 0.00 4.29 -0.19 57 0 1,162 0
27NOV26 172.50 C 0.00 0.00 0.00 3.79 -0.19 56 0 61 0
27NOV26 175.00 C 0.00 0.00 0.00 3.35 -0.18 56 0 35 0
27NOV26 177.50 C 0.00 0.00 0.00 2.95 -0.18 56 0 45 0
27NOV26 180.00 C 0.00 0.00 0.00 2.59 -0.17 56 0 88 0
27NOV26 182.50 C 0.00 0.00 0.00 2.27 -0.17 56 0 19 0
27NOV26 185.00 C 2.95 2.95 2.95 1.99 -0.16 56 3 47 +3
27NOV26 187.50 C 0.00 0.00 0.00 1.74 -0.15 56 0 382 0
30DEC26 65.00 C 0.00 0.00 0.00 82.25 +0.85 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 79.77 +0.49 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 77.29 +0.89 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.82 +0.49 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.35 +0.42 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.88 +0.48 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 67.43 +0.39 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 64.98 +0.71 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.55 +0.47 56 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 60.13 +0.47 56 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 57.73 +0.46 56 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 55.35 +0.96 56 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 52.99 +0.44 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.67 +0.26 56 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 47.48 -0.37 0 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 45.58 -0.14 48 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 42.67 -0.85 36 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 41.11 -0.26 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 38.53 -0.21 45 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 37.54 +0.51 56 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 34.46 -0.76 48 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 32.56 -0.72 49 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 31.59 +0.48 55 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 29.85 +0.26 56 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 28.08 +0.84 56 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 25.63 -0.54 52 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 24.75 +0.19 56 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 23.19 +0.56 56 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 21.70 +0.16 56 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 20.40 +0.26 56 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 19.09 -0.27 57 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 17.54 +0.01 56 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 16.06 -0.27 55 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 14.94 -0.16 55 0 16 0
30DEC26 150.00 C 0.00 0.00 0.00 13.92 -0.25 55 0 3,560 0
30DEC26 152.50 C 0.00 0.00 0.00 12.88 -0.46 55 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 12.17 -0.19 56 0 62 0
30DEC26 157.50 C 0.00 0.00 0.00 11.31 -0.19 56 0 121 0
30DEC26 160.00 C 0.00 0.00 0.00 10.35 -0.37 56 0 77 0
30DEC26 162.50 C 0.00 0.00 0.00 9.69 -0.21 56 0 38 0
30DEC26 165.00 C 0.00 0.00 0.00 9.02 -0.13 56 0 157 0
30DEC26 167.50 C 0.00 0.00 0.00 8.43 -0.01 57 0 61 0
30DEC26 170.00 C 9.00 9.00 9.00 7.53 -0.25 56 1 462 0
30DEC26 172.50 C 0.00 0.00 0.00 6.93 -0.02 56 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 6.37 -0.03 56 0 72 0
30DEC26 177.50 C 0.00 0.00 0.00 5.85 -0.03 56 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 5.37 -0.20 56 0 65 0
30DEC26 182.50 C 0.00 0.00 0.00 4.92 -0.04 56 0 17 0
30DEC26 185.00 C 5.00 5.50 5.00 4.51 -0.04 56 2 320 +1
30DEC26 187.50 C 0.00 0.00 0.00 4.13 -0.04 56 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 3.78 -0.04 56 0 26 0
30DEC26 192.50 C 0.00 0.00 0.00 3.46 -0.04 56 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 3.16 -0.04 56 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 2.88 -0.05 56 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 2.63 -0.05 56 0 219 0
30DEC26 205.00 C 0.00 0.00 0.00 2.19 -0.04 56 0 29 0
30DEC26 210.00 C 0.00 0.00 0.00 1.82 -0.04 56 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 1.50 -0.04 56 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 1.24 -0.04 56 0 174 0
30DEC26 225.00 C 0.00 0.00 0.00 1.03 -0.03 56 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 0.87 -0.03 56 0 181 0
30DEC26 235.00 C 0.00 0.00 0.00 0.70 -0.02 56 0 65 0
30DEC26 240.00 C 0.00 0.00 0.00 0.57 -0.03 56 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.47 -0.02 56 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.38 -0.02 56 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.32 -0.01 56 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.26 -0.01 56 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.21 -0.01 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.17 -0.01 56 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.14 -0.01 56 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.11 -0.01 56 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.09 -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 0.06 -0.01 56 0 0 0
30DEC26 300.00 C 0.35 0.35 0.35 0.05 -0.01 56 34 1,113 +30
28JAN27 112.50 C 0.00 0.00 0.00 39.24 +0.17 56 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 37.36 +0.15 56 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 35.53 +0.13 56 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 33.04 -0.62 53 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 32.04 +0.07 56 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 30.38 +0.04 56 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 28.79 +0.03 56 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 27.25 0.00 56 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 25.77 -0.02 56 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 24.35 +0.55 56 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 22.99 +0.54 56 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 21.70 -0.08 56 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 20.32 -0.13 56 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 19.03 -0.32 55 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 17.95 -0.34 56 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 17.11 -0.15 56 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 15.97 -0.34 56 0 0 0
28JAN27 155.00 C 14.64 14.64 14.64 15.20 -0.15 57 14 14 +14
28JAN27 157.50 C 0.00 0.00 0.00 14.23 -0.27 57 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 13.51 -0.17 57 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 12.75 -0.15 57 0 212 0
28JAN27 165.00 C 12.91 12.91 12.91 12.01 -0.10 57 15 238 0
28JAN27 167.50 C 0.00 0.00 0.00 11.18 -0.28 57 0 100 0
28JAN27 170.00 C 12.02 12.07 12.01 10.21 -0.54 56 40 243 +40
30MAR27 65.00 C 0.00 0.00 0.00 82.25 +0.01 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 79.77 -0.06 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 77.32 -0.12 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 74.96 -0.11 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.16 +0.44 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.82 -0.21 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.00 -0.10 47 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 66.22 -0.25 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.98 -0.14 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.60 -0.45 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.13 -0.11 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 57.00 -0.78 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 54.86 -0.20 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.32 -0.06 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.88 -0.15 54 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 48.93 -0.18 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.45 +0.26 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.17 -0.18 55 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 43.36 -0.70 55 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 42.03 -0.55 57 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.26 +0.18 57 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 38.30 -0.20 56 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 37.60 +0.68 59 0 65 0
30MAR27 122.50 C 0.00 0.00 0.00 36.10 -0.29 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 34.08 +0.25 57 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 32.60 -0.40 57 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 30.81 -1.11 56 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 29.89 -0.12 57 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 28.37 -0.84 57 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 27.36 -0.62 57 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 25.98 0.00 57 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 25.24 -0.03 58 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 24.06 -0.11 58 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 23.01 -0.13 58 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 22.04 -0.10 58 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 21.10 -0.08 58 0 290 0
30MAR27 155.00 C 0.00 0.00 0.00 20.17 -0.07 58 0 1,500 0
30MAR27 157.50 C 0.00 0.00 0.00 18.74 -0.52 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.35 -0.08 58 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 17.51 -0.09 58 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 16.69 -0.09 58 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 15.86 -0.10 58 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 15.03 -0.12 58 0 393 0
30MAR27 172.50 C 0.00 0.00 0.00 14.38 -0.11 58 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 13.72 -0.12 58 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 12.69 -0.12 57 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 12.06 -0.48 57 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 11.42 -0.13 57 0 2 0
30MAR27 185.00 C 0.00 0.00 0.00 10.87 -0.12 57 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 10.38 -0.13 57 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 9.90 -0.43 57 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 9.41 -0.14 57 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 8.93 -0.40 57 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 8.44 -0.40 57 0 15 0
30MAR27 200.00 C 9.69 9.69 9.69 8.27 -0.14 57 15 240 0
30MAR27 205.00 C 9.14 9.14 9.14 7.31 -0.14 57 5 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.60 -0.33 57 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 5.90 -0.12 57 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.38 -0.29 57 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 4.87 -0.27 57 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 4.35 -0.13 57 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 3.94 -0.23 57 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 3.58 -0.22 57 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 3.22 -0.22 57 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 2.86 -0.21 57 0 71 0
30MAR27 255.00 C 0.00 0.00 0.00 2.61 -0.10 57 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.37 -0.10 57 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 2.13 -0.17 57 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 1.89 -0.10 57 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.73 -0.07 57 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.57 -0.08 57 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.42 -0.12 57 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 1.26 -0.12 57 0 313 0
29JUN27 65.00 C 0.00 0.00 0.00 84.08 +0.43 68 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 81.68 +0.21 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 78.94 +0.24 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 77.33 +0.40 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 74.25 -0.50 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 72.11 -0.51 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 70.84 +0.01 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 68.23 -0.58 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 65.91 -0.45 58 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 63.90 -0.06 58 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 62.36 +0.36 60 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 60.27 +0.20 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 58.49 +0.30 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 56.58 -0.11 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 54.60 -0.31 58 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 52.91 -0.34 58 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 51.70 +0.16 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 49.92 +0.22 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 48.30 +0.03 59 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 46.34 -0.16 57 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 44.65 -0.30 57 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 43.49 -0.15 58 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 41.70 -0.32 57 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 40.38 -0.24 57 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 39.16 -0.12 57 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 37.79 -0.16 57 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 36.49 +0.24 57 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 35.06 -0.21 57 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 33.92 -0.71 57 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 32.86 -0.27 57 0 98 0
29JUN27 140.00 C 0.00 0.00 0.00 31.71 -0.89 57 0 91 0
29JUN27 142.50 C 0.00 0.00 0.00 30.67 -0.35 57 0 102 0
29JUN27 145.00 C 0.00 0.00 0.00 29.37 -1.51 57 0 31 0
29JUN27 147.50 C 29.81 29.81 29.81 28.98 +0.11 58 30 30 +30
29JUN27 150.00 C 0.00 0.00 0.00 27.70 -0.79 57 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 26.80 -0.08 58 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 25.91 -0.06 58 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 25.76 +0.10 59 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 24.18 -0.78 58 0 151 0
29JUN27 162.50 C 0.00 0.00 0.00 23.51 +0.13 58 0 30 0
29JUN27 165.00 C 0.00 0.00 0.00 22.72 -0.65 58 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 21.85 -0.94 58 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 20.78 0.00 57 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 20.44 +0.27 58 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 19.89 +0.07 58 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 19.28 +0.33 59 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 18.39 -0.19 58 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 17.73 -0.25 58 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 17.37 -0.06 59 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 16.62 -0.67 58 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 50.41 -0.31 58 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 49.38 +0.10 59 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 47.19 -0.83 57 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 45.88 -0.87 57 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 45.54 +0.06 59 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 43.82 -0.39 58 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 42.14 -0.81 57 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 41.41 -0.35 58 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 40.28 -0.40 58 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 39.03 -0.58 58 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 38.00 -0.60 58 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 36.93 -0.64 58 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 35.89 -0.48 58 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 35.17 -0.03 59 0 15 0
29SEP27 147.50 C 0.00 0.00 0.00 34.22 -0.10 59 0 30 0
29SEP27 150.00 C 0.00 0.00 0.00 33.43 -0.17 59 0 20 0
29SEP27 152.50 C 0.00 0.00 0.00 32.44 -0.07 59 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 31.66 +0.02 59 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 30.55 -0.26 58 0 15 0
29SEP27 160.00 C 0.00 0.00 0.00 30.00 0.00 59 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 29.15 -0.07 59 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 28.33 -0.13 59 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 27.58 -0.14 59 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 26.76 -0.35 59 0 21 0
29SEP27 172.50 C 0.00 0.00 0.00 26.09 -0.10 59 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 25.31 -0.38 59 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 24.64 -0.12 59 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 24.16 -0.41 59 0 6 0
29SEP27 182.50 C 0.00 0.00 0.00 23.46 -0.51 59 0 16 0
29SEP27 185.00 C 0.00 0.00 0.00 22.95 -0.44 60 0 15 0
29SEP27 187.50 C 0.00 0.00 0.00 22.29 -0.37 59 0 15 0
TOTAL CALL 356 38,079 +184
16OCT26 116.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
16OCT26 123.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
16OCT26 124.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 20 0
16OCT26 126.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 20 0
16OCT26 127.00 P 0.00 0.00 0.00 0.01 -0.03 75 0 5 0
16OCT26 128.00 P 0.00 0.00 0.00 0.01 -0.05 71 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 -0.07 67 0 11 0
16OCT26 130.00 P 0.00 0.00 0.00 0.02 -0.08 69 0 16 0
16OCT26 131.00 P 0.08 0.08 0.08 0.03 -0.12 68 6 39 0
16OCT26 132.00 P 0.00 0.00 0.00 0.05 -0.13 69 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.06 -0.19 67 0 4 0
16OCT26 134.00 P 0.00 0.00 0.00 0.09 -0.23 67 0 125 0
16OCT26 135.00 P 0.17 0.28 0.17 0.14 -0.28 68 502 557 +473
16OCT26 136.00 P 0.00 0.00 0.00 0.20 -0.34 68 0 59 0
16OCT26 137.00 P 0.78 0.78 0.78 0.27 -0.40 67 4 17 0
16OCT26 138.00 P 0.00 0.00 0.00 0.37 -0.47 67 0 86 0
16OCT26 139.00 P 1.25 1.25 1.25 0.51 -0.52 68 3 3 +3
16OCT26 140.00 P 1.51 1.51 0.60 0.67 -0.60 68 20 173 -7
16OCT26 141.00 P 0.94 0.94 0.94 0.86 -0.66 68 2 9 +2
16OCT26 142.00 P 1.19 1.19 1.19 1.12 -0.71 68 13 17 +11
16OCT26 143.00 P 0.00 0.00 0.00 1.41 -0.76 68 0 30 0
16OCT26 144.00 P 0.00 0.00 0.00 1.72 -0.84 68 0 35 0
16OCT26 145.00 P 2.54 2.54 2.54 2.12 -0.85 68 1 9 +1
16OCT26 146.00 P 0.00 0.00 0.00 2.57 -0.99 68 0 7 0
16OCT26 147.00 P 0.00 0.00 0.00 3.10 -1.04 69 0 1 0
16OCT26 148.00 P 0.00 0.00 0.00 3.66 -0.89 69 0 1 0
16OCT26 149.00 P 0.00 0.00 0.00 4.29 -1.10 70 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 4.81 -1.12 67 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 6.83 -0.92 72 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 8.71 -1.04 67 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 10.95 -0.80 67 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 13.31 -0.71 67 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 15.74 -0.63 66 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 18.21 -0.58 66 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 20.70 -0.54 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 23.20 -0.51 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 25.70 -0.50 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 28.20 -0.50 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 30.70 -0.50 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 33.20 -0.50 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 35.70 -0.50 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 38.84 +0.14 203 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 40.70 -0.50 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 43.20 -0.50 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 45.70 -0.50 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 0.09 -0.07 55 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 0.12 -0.08 55 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 0.15 -0.08 55 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 0.18 -0.12 55 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 0.24 -0.13 55 0 30 0
23OCT26 128.00 P 0.00 0.00 0.00 0.30 -0.14 55 0 30 0
23OCT26 129.00 P 0.00 0.00 0.00 0.37 -0.18 55 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.44 -0.20 55 0 8 0
23OCT26 131.00 P 0.00 0.00 0.00 0.52 -0.24 55 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 0.62 -0.25 55 0 0 0
23OCT26 133.00 P 0.65 0.77 0.65 0.75 -0.26 55 6 6 +6
23OCT26 134.00 P 0.00 0.00 0.00 0.89 -0.30 54 0 20 0
23OCT26 135.00 P 1.15 1.15 1.15 1.05 -0.32 54 2 13 +2
23OCT26 136.00 P 0.00 0.00 0.00 1.24 -0.36 54 0 2 0
23OCT26 137.00 P 0.00 0.00 0.00 1.43 -0.40 54 0 1 0
23OCT26 138.00 P 1.88 1.88 1.88 1.67 -0.40 54 2 79 +2
23OCT26 139.00 P 0.00 0.00 0.00 1.92 -0.45 54 0 2 0
23OCT26 140.00 P 2.10 2.42 1.83 2.22 -0.46 54 25 26 +25
23OCT26 141.00 P 0.00 0.00 0.00 2.55 -0.50 54 0 0 0
23OCT26 142.00 P 0.00 0.00 0.00 2.91 -0.54 55 0 0 0
23OCT26 143.00 P 0.00 0.00 0.00 3.31 -0.54 55 0 1 0
23OCT26 144.00 P 3.00 3.00 3.00 3.74 -0.49 55 1 1 +1
23OCT26 145.00 P 0.00 0.00 0.00 4.20 -0.50 55 0 1 0
23OCT26 146.00 P 0.00 0.00 0.00 4.72 -0.50 56 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 5.25 -0.46 56 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 5.81 -0.47 56 0 15 0
23OCT26 149.00 P 0.00 0.00 0.00 6.39 -0.48 56 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 7.06 -0.65 57 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 8.47 -0.69 55 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 10.25 -0.69 55 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 12.18 -0.68 55 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 14.25 -0.67 55 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 16.42 -0.65 55 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 18.68 -0.62 55 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 21.01 -0.59 55 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 23.39 -0.56 55 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 26.58 +0.22 80 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 28.25 -0.54 55 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 31.26 +0.02 82 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 33.20 -0.52 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 35.70 -0.50 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 39.13 +0.43 106 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 41.42 0.00 104 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 43.20 -0.50 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 45.98 -0.43 96 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 305 0
29OCT26 112.50 P 0.00 0.00 0.00 0.04 -0.03 55 0 24 0
29OCT26 115.00 P 0.00 0.00 0.00 0.08 -0.03 56 0 136 0
29OCT26 117.50 P 0.00 0.00 0.00 0.14 -0.05 56 0 22 0
29OCT26 120.00 P 0.25 0.25 0.25 0.23 -0.07 56 16 159 -16
29OCT26 122.50 P 0.00 0.00 0.00 0.35 -0.11 56 0 97 0
29OCT26 125.00 P 0.61 0.61 0.61 0.54 -0.14 56 1 195 0
29OCT26 127.50 P 0.00 0.00 0.00 0.78 -0.19 56 0 138 0
29OCT26 130.00 P 1.16 1.26 0.90 1.09 -0.25 55 81 436 +20
29OCT26 132.50 P 2.10 2.10 1.61 1.51 -0.30 55 28 118 +1
29OCT26 135.00 P 2.81 2.81 2.15 2.05 -0.35 55 15 219 +10
29OCT26 137.50 P 3.66 3.66 2.38 2.72 -0.48 55 22 156 +15
29OCT26 140.00 P 3.45 3.70 3.18 3.61 -0.40 56 36 123 +4
29OCT26 142.50 P 4.76 4.76 3.80 4.61 -0.46 56 20 667 0
29OCT26 145.00 P 5.65 5.65 5.50 5.70 -0.52 56 3 47 -1
29OCT26 147.50 P 6.63 6.63 6.63 7.02 -0.38 56 18 105 -3
29OCT26 150.00 P 7.91 7.91 7.91 8.49 -0.53 57 4 1,867 -4
29OCT26 152.50 P 9.58 9.58 9.58 9.91 -0.52 56 15 71 +15
29OCT26 155.00 P 0.00 0.00 0.00 11.60 -0.54 56 0 45 0
29OCT26 157.50 P 0.00 0.00 0.00 13.39 -0.56 56 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 14.86 -1.02 50 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 17.35 -0.56 56 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 19.45 -0.56 56 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 21.64 -0.56 56 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 24.61 +0.09 67 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 26.58 -0.15 63 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 28.55 -0.54 56 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 31.26 -0.20 64 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 33.35 -0.52 56 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 36.86 +0.55 83 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 39.13 +0.37 83 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 41.42 -0.24 82 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.09 -0.04 55 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.14 -0.05 56 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.21 -0.06 56 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 0.30 -0.08 56 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 0.41 -0.10 56 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 0.54 -0.13 56 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 0.75 -0.11 56 0 312 0
27NOV26 112.50 P 0.00 0.00 0.00 0.95 -0.15 56 0 114 0
27NOV26 115.00 P 0.00 0.00 0.00 1.21 -0.16 56 0 41 0
27NOV26 117.50 P 1.56 1.56 1.56 1.52 -0.23 55 2 67 0
27NOV26 120.00 P 0.00 0.00 0.00 1.89 -0.25 55 0 78 0
27NOV26 122.50 P 2.12 2.12 2.12 2.35 -0.29 55 1 9 +1
27NOV26 125.00 P 0.00 0.00 0.00 2.87 -0.31 55 0 237 0
27NOV26 127.50 P 0.00 0.00 0.00 3.46 -0.37 55 0 139 0
27NOV26 130.00 P 4.25 4.25 4.25 4.21 -0.29 56 1 993 0
27NOV26 132.50 P 5.00 5.00 4.77 4.96 -0.36 55 16 46 -1
27NOV26 135.00 P 0.00 0.00 0.00 5.84 -0.31 56 0 102 0
27NOV26 137.50 P 0.00 0.00 0.00 6.81 -0.34 56 0 19 0
27NOV26 140.00 P 0.00 0.00 0.00 7.89 -0.37 56 0 78 0
27NOV26 142.50 P 0.00 0.00 0.00 9.06 -0.42 56 0 59 0
27NOV26 145.00 P 0.00 0.00 0.00 10.43 -0.35 57 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 11.68 -0.48 57 0 52 0
27NOV26 150.00 P 12.85 12.85 12.85 12.99 -0.59 56 4 641 +4
27NOV26 152.50 P 0.00 0.00 0.00 14.52 -0.52 56 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 16.14 -0.43 57 0 182 0
27NOV26 157.50 P 0.00 0.00 0.00 17.81 -0.48 57 0 28 0
27NOV26 160.00 P 0.00 0.00 0.00 19.32 -0.68 56 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 21.62 -0.18 58 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 22.92 -1.39 56 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 25.48 -0.65 59 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 27.63 -0.50 60 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 28.84 -1.34 56 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 30.93 -0.67 56 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 33.03 -0.67 56 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 35.20 -0.64 56 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 37.41 -0.64 56 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 39.62 -0.65 56 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 41.90 -0.62 56 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 0.00 57 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 57 0
30DEC26 77.50 P 0.20 0.20 0.20 0.06 -0.01 57 1 31 0
30DEC26 80.00 P 0.20 0.20 0.20 0.09 -0.01 57 1 85 -1
30DEC26 82.50 P 0.00 0.00 0.00 0.11 -0.03 55 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 -0.02 56 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.22 -0.04 56 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.32 -0.04 56 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 0.41 -0.06 56 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 0.55 -0.05 56 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 0.70 -0.07 56 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 0.90 -0.07 56 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 1.11 -0.10 56 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 1.40 -0.10 56 0 343 0
30DEC26 107.50 P 0.00 0.00 0.00 1.69 -0.13 56 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 2.08 -0.14 56 0 692 0
30DEC26 112.50 P 0.00 0.00 0.00 2.48 -0.14 56 0 556 0
30DEC26 115.00 P 0.00 0.00 0.00 2.96 -0.19 56 0 152 0
30DEC26 117.50 P 0.00 0.00 0.00 3.49 -0.19 56 0 1,030 0
30DEC26 120.00 P 0.00 0.00 0.00 4.07 -0.23 56 0 2,004 0
30DEC26 122.50 P 0.00 0.00 0.00 4.75 -0.24 56 0 1,006 0
30DEC26 125.00 P 0.00 0.00 0.00 5.32 -0.42 55 0 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 6.07 -0.28 55 0 65 0
30DEC26 130.00 P 0.00 0.00 0.00 6.90 -0.28 55 0 206 0
30DEC26 132.50 P 8.20 8.20 8.20 7.76 -0.32 55 1 64 +1
30DEC26 135.00 P 0.00 0.00 0.00 8.78 -0.32 55 0 39 0
30DEC26 137.50 P 9.76 9.76 9.76 9.88 -0.25 55 2 18 0
30DEC26 140.00 P 0.00 0.00 0.00 11.07 -0.44 55 0 316 0
30DEC26 142.50 P 0.00 0.00 0.00 12.33 -0.39 55 0 43 0
30DEC26 145.00 P 0.00 0.00 0.00 13.66 -0.41 56 0 78 0
30DEC26 147.50 P 0.00 0.00 0.00 15.06 -0.42 56 0 525 0
30DEC26 150.00 P 0.00 0.00 0.00 16.51 -0.45 56 0 3,569 0
30DEC26 152.50 P 0.00 0.00 0.00 17.95 -0.46 56 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 19.42 -0.89 56 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 21.00 -0.99 56 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 22.68 -1.01 56 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 24.33 -1.04 56 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 26.13 -0.80 56 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 27.94 -0.90 56 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 29.77 -1.40 56 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 31.65 -1.38 56 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 33.63 -0.52 56 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 35.60 -1.54 56 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 37.59 -1.00 56 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 40.86 +0.66 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 41.78 -1.38 56 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 43.89 -1.45 56 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 46.02 -0.94 56 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 48.23 -0.60 56 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 50.45 -1.64 56 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 54.26 -0.06 65 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.20 -0.47 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 59.53 -1.69 56 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 64.17 -1.49 56 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 70.41 +0.41 68 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 73.68 -1.52 56 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.80 +0.03 69 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.39 -1.16 56 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 89.63 +0.82 73 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 94.52 +0.10 74 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 99.20 -0.23 73 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.20 -0.50 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 108.20 -0.89 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 113.20 -0.80 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 119.23 +0.41 82 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 124.01 -0.43 82 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 129.23 -0.11 86 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 133.20 -1.14 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 139.24 +0.19 90 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 143.20 -0.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 148.20 -0.76 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 154.25 -0.04 96 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 3.92 -0.31 56 0 20 0
28JAN27 115.00 P 0.00 0.00 0.00 4.47 -0.37 56 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 5.17 -0.38 56 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 5.87 -0.38 56 0 18 0
28JAN27 122.50 P 0.00 0.00 0.00 6.60 -0.45 56 0 140 0
28JAN27 125.00 P 0.00 0.00 0.00 7.40 -0.34 56 0 63 0
28JAN27 127.50 P 0.00 0.00 0.00 8.24 -0.41 56 0 279 0
28JAN27 130.00 P 0.00 0.00 0.00 9.17 -0.30 56 0 319 0
28JAN27 132.50 P 10.32 10.32 10.32 10.19 -0.32 56 1 106 +1
28JAN27 135.00 P 0.00 0.00 0.00 11.27 -0.29 56 0 12 0
28JAN27 137.50 P 0.00 0.00 0.00 12.43 -0.36 56 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 13.66 -0.40 56 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 14.97 -0.44 56 0 7 0
28JAN27 145.00 P 0.00 0.00 0.00 16.30 -0.39 56 0 25 0
28JAN27 147.50 P 0.00 0.00 0.00 17.74 -0.43 57 0 30 0
28JAN27 150.00 P 0.00 0.00 0.00 19.20 -0.47 57 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 20.83 -0.46 57 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 22.03 -0.59 56 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 24.09 -0.20 58 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 25.59 -0.73 58 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 27.32 -0.94 58 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 29.11 -0.95 58 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 30.29 -1.56 56 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 32.12 -1.61 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.22 -0.03 57 0 193 0
30MAR27 67.50 P 0.00 0.00 0.00 0.29 -0.04 57 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 0.39 -0.04 57 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.49 -0.06 57 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 0.64 -0.06 57 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.79 -0.07 57 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 0.99 -0.09 57 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.21 -0.09 57 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 1.44 -0.13 57 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 1.75 -0.13 57 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.06 -0.13 57 0 255 0
30MAR27 92.50 P 0.00 0.00 0.00 2.42 -0.12 57 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 2.85 -0.09 57 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 3.18 -0.17 56 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 3.76 -0.12 57 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 4.33 -0.09 57 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 4.79 -0.19 56 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 5.41 -0.22 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.11 -0.22 56 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 6.75 -0.28 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.51 -0.26 56 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 8.30 -0.35 56 0 79 0
30MAR27 120.00 P 9.17 9.17 9.17 9.18 -0.38 56 2 65 -2
30MAR27 122.50 P 0.00 0.00 0.00 10.17 -0.24 56 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 11.35 -0.02 57 0 38 0
30MAR27 127.50 P 0.00 0.00 0.00 12.14 -0.29 56 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 13.08 -0.41 56 0 702 0
30MAR27 132.50 P 0.00 0.00 0.00 14.14 -0.42 55 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 15.25 -0.45 55 0 1,995 0
30MAR27 137.50 P 0.00 0.00 0.00 16.49 -0.46 55 0 32 0
30MAR27 140.00 P 0.00 0.00 0.00 17.77 -0.44 55 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 19.60 +0.13 57 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 20.45 -0.39 56 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 21.65 -0.63 55 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 23.34 -0.41 56 0 688 0
30MAR27 152.50 P 0.00 0.00 0.00 24.98 -0.58 56 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 26.47 -0.67 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.62 -0.25 58 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 30.31 -0.17 58 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 32.03 -0.18 58 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 33.76 -0.13 58 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 35.47 -0.09 58 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 37.35 +0.24 58 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 39.19 -0.17 59 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.05 +0.26 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 42.18 -0.92 57 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 44.41 -0.47 58 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 45.87 -0.61 57 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 48.79 +0.37 59 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 50.81 -0.16 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 52.17 -0.23 58 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 54.23 -0.80 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.27 -0.44 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.07 -0.32 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.44 -0.02 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 65.38 +0.80 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.66 -0.09 61 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 74.04 +0.83 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 78.53 +0.36 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.95 +0.19 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.98 -0.61 57 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 92.13 +0.97 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 96.84 +1.05 64 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 101.62 +1.19 65 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 104.51 -0.58 57 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 109.27 -0.57 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.05 -0.57 57 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 120.09 +0.68 65 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 124.01 -0.43 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 129.23 -0.18 62 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 133.43 -0.91 57 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 139.69 +0.27 68 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 144.56 +0.77 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.85 -0.10 58 0 79 0
29JUN27 67.50 P 0.00 0.00 0.00 1.05 -0.13 58 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 1.28 -0.14 58 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.52 -0.16 58 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 1.82 -0.20 58 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.15 -0.27 58 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.49 -0.30 58 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 2.90 -0.36 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.35 -0.38 58 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 3.91 -0.29 58 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.43 -0.27 58 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 5.04 -0.22 58 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.65 -0.22 58 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 6.27 -0.30 58 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 6.99 -0.26 58 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 7.69 -0.31 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.44 -0.24 58 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 9.27 -0.26 58 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.13 -0.14 58 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 10.98 -0.29 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 11.91 -0.19 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 12.88 -0.31 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.87 -0.48 58 0 28 0
29JUN27 122.50 P 0.00 0.00 0.00 14.80 -0.44 58 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 15.69 -0.53 57 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 17.21 -0.30 58 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 18.24 -0.43 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 19.46 -0.44 58 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 20.61 -0.43 57 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 21.91 -0.43 57 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.24 -0.45 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.62 -0.45 57 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 26.03 -0.46 57 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 27.48 -0.47 57 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.97 -0.58 57 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.64 -0.32 58 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 32.20 -0.34 58 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 34.01 -0.34 58 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 35.76 -0.22 59 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 37.24 -0.32 58 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 39.15 -0.32 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.72 -0.36 58 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.43 +0.03 58 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 44.22 +0.09 59 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 46.21 -0.36 59 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 47.75 -0.54 59 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 49.88 -0.36 59 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 51.76 -0.05 59 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 53.66 +0.02 59 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 55.63 +0.32 60 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 14.59 -0.04 59 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 15.47 -0.20 59 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 16.59 -0.14 59 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 17.71 -0.13 59 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 18.92 -0.07 59 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 20.61 +0.06 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 21.17 -0.39 59 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 22.60 -0.14 59 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 23.67 -0.34 59 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 25.20 -0.14 59 0 15 0
29SEP27 137.50 P 0.00 0.00 0.00 26.23 -0.47 58 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 27.95 -0.14 59 0 15 0
29SEP27 142.50 P 0.00 0.00 0.00 29.07 -0.46 58 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 30.96 -0.01 59 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 32.38 -0.40 59 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 34.79 +0.55 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 35.46 -0.02 59 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 37.04 -0.34 59 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 38.36 -0.39 59 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 40.30 -0.30 59 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 41.60 -0.60 59 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 43.47 -0.03 59 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 45.20 -0.20 59 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 46.93 -0.06 59 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 48.90 +0.16 60 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 50.46 -0.27 59 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 52.22 -0.34 59 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 54.10 -0.26 60 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 56.22 -0.16 60 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 57.33 -0.64 59 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 59.23 -1.07 59 0 0 0
TOTAL PUT 878 38,273 +563
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$ 847.500
16OCT26 790.00 C 0.00 0.00 0.00 60.75 - 82 0 0 -
16OCT26 795.00 C 0.00 0.00 0.00 56.46 - 82 0 0 -
16OCT26 800.00 C 0.00 0.00 0.00 52.30 - 82 0 0 -
16OCT26 805.00 C 0.00 0.00 0.00 48.27 -39.91 82 0 0 0
16OCT26 810.00 C 0.00 0.00 0.00 43.81 -39.92 79 0 0 0
16OCT26 815.00 C 0.00 0.00 0.00 39.99 -39.37 79 0 0 0
16OCT26 820.00 C 0.00 0.00 0.00 37.35 -37.73 83 0 0 0
16OCT26 825.00 C 0.00 0.00 0.00 33.04 -37.85 79 0 0 0
16OCT26 830.00 C 0.00 0.00 0.00 30.01 -36.80 80 0 0 0
16OCT26 835.00 C 0.00 0.00 0.00 26.84 -36.34 80 0 0 0
16OCT26 840.00 C 0.00 0.00 0.00 23.92 -36.81 79 0 0 0
16OCT26 845.00 C 0.00 0.00 0.00 21.44 -35.43 80 0 0 0
16OCT26 850.00 C 47.00 47.00 19.00 19.00 -34.13 80 15 1 +1
16OCT26 855.00 C 0.00 0.00 0.00 16.80 -32.73 80 0 0 0
16OCT26 860.00 C 29.00 29.00 14.00 14.80 -31.27 80 17 16 +16
16OCT26 865.00 C 40.00 40.00 40.00 13.06 -29.69 81 5 218 +5
16OCT26 870.00 C 0.00 0.00 0.00 11.32 -28.26 81 0 1 0
16OCT26 875.00 C 27.70 29.80 11.00 9.82 -26.26 81 4 4 +3
16OCT26 880.00 C 25.00 25.00 10.00 8.49 -25.19 81 55 55 +55
16OCT26 885.00 C 29.00 29.00 12.00 7.30 -23.65 81 2 1 +1
16OCT26 890.00 C 6.39 6.39 6.39 6.31 -21.45 82 3 11 +3
16OCT26 895.00 C 5.56 5.57 5.50 5.64 -19.69 83 9 11 +9
16OCT26 900.00 C 8.80 8.80 4.71 4.70 -18.96 83 39 46 +31
16OCT26 905.00 C 0.00 0.00 0.00 4.03 -17.50 83 0 140 0
16OCT26 910.00 C 3.50 3.50 3.50 3.38 -15.43 83 1 17 +1
16OCT26 915.00 C 0.00 0.00 0.00 2.82 -14.86 83 0 0 0
16OCT26 920.00 C 10.30 10.30 2.83 2.34 -13.62 83 49 46 +30
16OCT26 925.00 C 3.00 3.00 2.49 1.93 -12.44 83 16 38 -8
16OCT26 930.00 C 7.50 7.56 2.10 1.59 -11.32 83 7 6 -1
16OCT26 935.00 C 6.66 6.79 2.50 1.30 -10.26 83 13 52 -2
16OCT26 940.00 C 7.00 9.00 1.63 1.03 -9.30 82 7 19 +1
16OCT26 945.00 C 5.26 5.26 4.85 0.83 -8.37 82 4 9 0
16OCT26 950.00 C 7.00 7.00 7.00 0.67 -7.51 82 2 24 0
16OCT26 955.00 C 0.00 0.00 0.00 0.54 -6.71 82 0 8 0
16OCT26 960.00 C 0.00 0.00 0.00 0.43 -5.98 82 0 155 0
16OCT26 965.00 C 2.41 2.41 1.68 0.34 -5.31 82 17 67 +10
16OCT26 970.00 C 2.89 2.89 1.15 0.28 -4.69 83 21 63 +15
16OCT26 975.00 C 0.00 0.00 0.00 0.21 -4.15 82 0 18 0
16OCT26 980.00 C 2.01 2.01 2.01 0.17 -3.64 82 1 266 +1
16OCT26 985.00 C 0.00 0.00 0.00 0.13 -3.20 82 0 10 0
16OCT26 990.00 C 0.00 0.00 0.00 0.10 -2.71 82 0 8 0
16OCT26 995.00 C 0.00 0.00 0.00 0.08 -2.36 82 0 9 0
16OCT26 1,000.00 C 2.11 2.11 1.00 0.06 -2.05 82 42 73 -39
16OCT26 1,005.00 C 0.00 0.00 0.00 0.05 -1.78 83 0 11 0
16OCT26 1,010.00 C 0.00 0.00 0.00 0.03 -1.54 81 0 25 0
16OCT26 1,015.00 C 0.00 0.00 0.00 0.02 -1.33 80 0 15 0
16OCT26 1,020.00 C 0.00 0.00 0.00 0.01 -1.15 78 0 23 0
16OCT26 1,025.00 C 0.00 0.00 0.00 0.01 -0.98 80 0 11 0
16OCT26 1,030.00 C 0.00 0.00 0.00 0.01 -0.84 81 0 28 0
16OCT26 1,035.00 C 0.00 0.00 0.00 0.01 -0.71 83 0 21 0
16OCT26 1,040.00 C 0.00 0.00 0.00 0.01 -0.60 85 0 25 0
16OCT26 1,045.00 C 0.00 0.00 0.00 0.01 -0.51 87 0 36 0
16OCT26 1,050.00 C 0.00 0.00 0.00 0.01 -0.43 89 0 66 0
16OCT26 1,055.00 C 0.00 0.00 0.00 0.01 -0.36 91 0 15 0
16OCT26 1,060.00 C 0.00 0.00 0.00 0.01 -0.31 92 0 12 0
16OCT26 1,065.00 C 0.00 0.00 0.00 0.01 -0.25 94 0 1 0
16OCT26 1,070.00 C 0.00 0.00 0.00 0.01 -0.21 96 0 26 0
16OCT26 1,075.00 C 0.00 0.00 0.00 0.01 -0.17 98 0 15 0
16OCT26 1,080.00 C 0.00 0.00 0.00 0.01 -0.14 100 0 15 0
16OCT26 1,085.00 C 0.00 0.00 0.00 0.01 -0.12 101 0 30 0
16OCT26 1,090.00 C 0.00 0.00 0.00 0.01 -0.09 103 0 15 0
16OCT26 1,095.00 C 0.00 0.00 0.00 0.01 -0.08 105 0 9 0
16OCT26 1,100.00 C 0.00 0.00 0.00 0.01 -0.06 106 0 371 0
16OCT26 1,105.00 C 0.00 0.00 0.00 0.01 -0.05 108 0 5 0
16OCT26 1,110.00 C 0.00 0.00 0.00 0.01 -0.04 110 0 13 0
16OCT26 1,115.00 C 0.00 0.00 0.00 0.01 -0.03 112 0 20 0
16OCT26 1,120.00 C 0.00 0.00 0.00 0.01 -0.02 113 0 20 0
16OCT26 1,125.00 C 0.00 0.00 0.00 0.01 -0.01 115 0 8 0
16OCT26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 116 0 11 0
16OCT26 1,135.00 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
16OCT26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7 0
16OCT26 1,145.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
16OCT26 1,155.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 126 0 8 0
16OCT26 1,165.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
16OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
16OCT26 1,175.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4 0
16OCT26 1,185.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
16OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 1,195.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 139 0 12 0
16OCT26 1,205.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 142 0 159 0
23OCT26 790.00 C 0.00 0.00 0.00 71.94 - 69 0 0 -
23OCT26 795.00 C 0.00 0.00 0.00 68.37 - 69 0 0 -
23OCT26 800.00 C 0.00 0.00 0.00 64.90 - 69 0 0 -
23OCT26 805.00 C 0.00 0.00 0.00 61.53 -36.09 69 0 0 0
23OCT26 810.00 C 0.00 0.00 0.00 58.26 -35.51 69 0 0 0
23OCT26 815.00 C 0.00 0.00 0.00 55.10 -34.90 69 0 0 0
23OCT26 820.00 C 0.00 0.00 0.00 52.05 -34.26 69 0 0 0
23OCT26 825.00 C 0.00 0.00 0.00 49.10 -33.61 69 0 0 0
23OCT26 830.00 C 0.00 0.00 0.00 45.02 -34.16 67 0 0 0
23OCT26 835.00 C 0.00 0.00 0.00 42.22 -33.53 66 0 0 0
23OCT26 840.00 C 0.00 0.00 0.00 39.68 -32.72 67 0 0 0
23OCT26 845.00 C 0.00 0.00 0.00 37.24 -31.89 67 0 0 0
23OCT26 850.00 C 0.00 0.00 0.00 34.91 -31.05 67 0 0 0
23OCT26 855.00 C 0.00 0.00 0.00 32.69 -30.19 67 0 0 0
23OCT26 860.00 C 31.00 31.00 31.00 31.06 -28.83 68 1 1 +1
23OCT26 865.00 C 36.50 36.50 36.50 28.94 -28.05 68 1 1 +1
23OCT26 870.00 C 0.00 0.00 0.00 27.44 -27.17 69 0 0 0
23OCT26 875.00 C 0.00 0.00 0.00 25.25 -27.41 68 0 0 0
23OCT26 880.00 C 34.96 34.96 34.96 23.32 -26.17 68 12 12 +12
23OCT26 885.00 C 46.96 46.96 33.05 21.78 -25.18 68 5 3 +3
23OCT26 890.00 C 0.00 0.00 0.00 20.27 -24.28 69 0 0 0
23OCT26 895.00 C 0.00 0.00 0.00 18.97 -23.22 69 0 4 0
23OCT26 900.00 C 33.30 33.30 22.00 17.60 -22.36 69 12 19 +8
23OCT26 905.00 C 0.00 0.00 0.00 16.36 -21.44 69 0 1 0
23OCT26 910.00 C 0.00 0.00 0.00 15.31 -20.43 70 0 0 0
23OCT26 915.00 C 0.00 0.00 0.00 14.23 -19.57 70 0 0 0
23OCT26 920.00 C 16.96 16.96 16.96 13.10 -18.77 70 1 1 +1
23OCT26 925.00 C 19.10 19.10 19.10 12.05 -18.01 70 200 200 +200
23OCT26 930.00 C 0.00 0.00 0.00 11.06 -17.24 70 0 0 0
23OCT26 935.00 C 0.00 0.00 0.00 10.15 -16.52 70 0 0 0
23OCT26 940.00 C 0.00 0.00 0.00 9.30 -15.79 70 0 0 0
23OCT26 945.00 C 0.00 0.00 0.00 8.51 -15.03 70 0 0 0
23OCT26 950.00 C 22.00 22.00 22.00 7.77 -14.30 70 10 10 +10
23OCT26 955.00 C 15.50 15.50 15.50 7.10 -13.57 70 1 1 +1
23OCT26 960.00 C 0.00 0.00 0.00 6.47 -12.88 70 0 0 0
23OCT26 965.00 C 0.00 0.00 0.00 5.89 -12.20 70 0 0 0
23OCT26 970.00 C 6.60 6.60 6.60 5.36 -11.54 70 1 1 +1
23OCT26 975.00 C 0.00 0.00 0.00 4.73 -11.04 69 0 0 0
23OCT26 980.00 C 0.00 0.00 0.00 4.29 -10.42 69 0 2 0
23OCT26 985.00 C 0.00 0.00 0.00 3.89 -9.82 69 0 0 0
23OCT26 990.00 C 0.00 0.00 0.00 3.52 -9.24 69 0 0 0
23OCT26 995.00 C 4.60 4.60 4.60 3.28 -8.59 69 2 2 +2
23OCT26 1,000.00 C 0.00 0.00 0.00 2.87 -8.17 69 1 1 -1
23OCT26 1,005.00 C 0.00 0.00 0.00 2.59 -7.66 69 0 0 0
23OCT26 1,010.00 C 0.00 0.00 0.00 2.34 -7.17 69 0 0 0
23OCT26 1,015.00 C 0.00 0.00 0.00 2.10 -6.72 69 0 0 0
23OCT26 1,020.00 C 5.60 5.60 4.91 1.89 -6.28 69 103 103 +103
23OCT26 1,025.00 C 0.00 0.00 0.00 1.70 -5.87 69 0 0 0
23OCT26 1,030.00 C 0.00 0.00 0.00 1.52 -5.28 69 0 0 0
23OCT26 1,035.00 C 0.00 0.00 0.00 1.37 -4.91 69 0 0 0
23OCT26 1,040.00 C 0.00 0.00 0.00 1.22 -4.76 69 0 1 0
23OCT26 1,045.00 C 0.00 0.00 0.00 1.09 -4.26 69 0 0 0
23OCT26 1,050.00 C 0.00 0.00 0.00 0.98 -4.11 69 0 0 0
23OCT26 1,055.00 C 0.00 0.00 0.00 0.87 -3.68 69 0 0 0
23OCT26 1,060.00 C 0.00 0.00 0.00 0.78 -3.41 69 0 3 0
23OCT26 1,065.00 C 0.00 0.00 0.00 0.69 -3.16 69 0 0 0
23OCT26 1,070.00 C 0.00 0.00 0.00 0.62 -3.03 69 0 20 0
23OCT26 1,075.00 C 3.49 3.49 3.49 0.55 -2.71 69 2 22 +2
29OCT26 500.00 C 0.00 0.00 0.00 348.17 -42.54 73 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 338.18 -42.55 65 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 328.20 -42.54 70 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 318.22 -42.54 71 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 308.24 -42.54 70 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 298.26 -42.55 69 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 288.29 -42.55 69 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 278.33 -42.54 69 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 268.39 -42.52 70 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 258.45 -42.52 69 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 248.55 -42.49 70 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 238.66 -42.39 70 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 228.82 -42.42 70 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 219.02 -42.37 70 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 209.28 -42.34 70 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 199.61 -41.81 70 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 190.03 -41.83 70 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 180.54 -41.19 70 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 171.18 -40.07 70 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 161.95 -41.19 70 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 152.88 -39.13 70 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 143.98 -40.42 70 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 135.28 -40.46 70 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 126.79 -40.00 70 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 118.54 -39.47 70 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 110.55 -38.87 70 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 102.82 -38.21 70 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 95.39 -37.46 70 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 88.25 -36.65 70 0 4 0
29OCT26 790.00 C 0.00 0.00 0.00 81.43 -35.77 70 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 74.93 -34.82 70 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 68.76 -33.80 70 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 62.93 -32.72 70 0 0 0
29OCT26 830.00 C 57.17 57.17 57.17 55.71 -33.31 67 10 10 +10
29OCT26 840.00 C 0.00 0.00 0.00 50.70 -31.98 67 0 0 0
29OCT26 850.00 C 60.50 60.50 45.20 46.01 -30.63 68 5 13 +4
29OCT26 860.00 C 0.00 0.00 0.00 41.75 -29.13 68 0 0 0
29OCT26 870.00 C 62.72 62.72 62.72 37.85 -28.06 68 15 15 +11
29OCT26 880.00 C 42.00 42.82 42.00 34.28 -26.40 69 2 15 +1
29OCT26 890.00 C 44.45 44.45 37.12 31.02 -24.89 69 14 12 +8
29OCT26 900.00 C 45.60 51.25 35.33 27.86 -23.61 69 36 52 +19
29OCT26 910.00 C 43.82 43.82 43.80 25.18 -22.15 70 48 52 +34
29OCT26 920.00 C 38.41 40.40 23.00 22.75 -20.74 70 27 25 +15
29OCT26 930.00 C 35.05 35.05 21.00 20.40 -19.53 71 3 15 0
29OCT26 940.00 C 0.00 0.00 0.00 18.08 -18.25 71 0 17 0
29OCT26 950.00 C 28.79 28.79 16.15 15.98 -17.02 71 5 159 +5
29OCT26 960.00 C 27.00 27.00 27.00 14.09 -15.82 71 1 15 0
29OCT26 970.00 C 13.49 13.49 13.49 12.39 -14.67 70 7 38 +6
29OCT26 980.00 C 12.70 12.70 12.70 10.87 -13.57 70 8 33 0
29OCT26 990.00 C 11.47 11.47 11.47 9.51 -12.52 70 7 101 0
29OCT26 1,000.00 C 19.00 19.00 10.17 8.31 -11.51 70 13 375 +8
29OCT26 1,010.00 C 15.00 15.00 15.00 7.24 -10.55 70 2 36 0
29OCT26 1,020.00 C 16.50 16.50 13.00 6.29 -9.66 70 2 41 +1
29OCT26 1,030.00 C 7.67 7.67 7.60 5.46 -8.81 70 26 35 +11
29OCT26 1,040.00 C 10.50 10.50 10.50 4.72 -8.03 70 1 125 -1
29OCT26 1,050.00 C 0.00 0.00 0.00 4.08 -7.29 70 0 205 0
29OCT26 1,060.00 C 0.00 0.00 0.00 3.52 -6.60 70 0 126 0
29OCT26 1,070.00 C 5.60 5.60 5.60 3.02 -5.98 70 1 67 0
29OCT26 1,080.00 C 0.00 0.00 0.00 2.60 -5.39 70 0 78 0
29OCT26 1,090.00 C 0.00 0.00 0.00 2.22 -4.86 70 0 27 0
29OCT26 1,100.00 C 0.00 0.00 0.00 1.90 -4.36 70 0 212 0
29OCT26 1,110.00 C 5.53 5.53 5.53 1.62 -3.91 70 1 51 0
29OCT26 1,120.00 C 0.00 0.00 0.00 1.38 -3.50 70 0 61 0
29OCT26 1,130.00 C 3.85 4.01 3.85 1.18 -3.11 70 2 99 -1
29OCT26 1,140.00 C 0.00 0.00 0.00 1.00 -2.78 70 0 134 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.85 -2.47 70 0 157 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.72 -2.19 70 0 80 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.59 -1.96 70 0 52 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.50 -1.73 70 0 853 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.42 -1.53 70 0 52 0
29OCT26 1,200.00 C 3.05 3.05 3.05 0.35 -1.35 70 5 126 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.29 -1.19 70 0 35 0
29OCT26 1,220.00 C 2.80 2.80 2.80 0.25 -1.00 70 20 50 +20
29OCT26 1,230.00 C 0.00 0.00 0.00 0.21 -0.91 70 0 135 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.17 -0.77 70 0 191 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.14 -0.70 69 0 51 0
29OCT26 1,260.00 C 2.50 2.50 2.50 0.12 -0.61 70 20 96 +20
29OCT26 1,270.00 C 0.00 0.00 0.00 0.10 -0.51 70 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.08 -0.47 69 0 21 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.07 -0.39 70 0 93 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.06 -0.34 70 0 39 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.05 -0.29 70 0 31 0
29OCT26 1,320.00 C 1.36 1.36 1.36 0.04 -0.25 70 1 40 -1
29OCT26 1,330.00 C 0.00 0.00 0.00 0.03 -0.22 69 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.02 -0.20 68 0 92 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 -0.18 66 0 207 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 -0.15 67 0 657 0
27NOV26 500.00 C 0.00 0.00 0.00 350.67 -42.20 74 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 341.00 -42.13 74 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 331.39 -42.04 74 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 321.84 -41.93 74 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 312.36 -41.81 74 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 302.95 -41.67 74 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 293.62 -41.52 74 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 284.39 -41.34 74 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 275.25 -41.15 74 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 266.23 -40.92 74 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 257.31 -40.68 74 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 248.52 -40.41 74 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 239.85 -40.12 74 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 231.32 -39.81 74 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 222.94 -39.46 74 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 214.70 -39.10 74 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 206.62 -38.71 74 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 194.82 -42.17 68 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 185.23 -43.57 66 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 177.87 -42.88 66 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 172.70 -33.77 70 0 7 0
27NOV26 710.00 C 0.00 0.00 0.00 165.27 -39.85 70 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 161.25 -36.29 73 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 154.86 -35.27 74 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 148.20 -34.69 74 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 141.73 -34.09 74 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 135.45 -33.47 74 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 129.37 -32.83 74 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 123.47 -32.18 74 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 117.77 -31.52 74 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 112.27 -30.83 74 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 106.95 -30.15 74 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 98.77 -32.50 71 0 0 0
27NOV26 830.00 C 91.00 93.50 91.00 93.97 -31.65 71 9 9 +9
27NOV26 840.00 C 0.00 0.00 0.00 89.36 -30.66 72 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 84.93 -29.93 72 0 0 0
27NOV26 860.00 C 89.50 89.50 89.50 80.66 -28.87 72 1 7 0
27NOV26 870.00 C 89.74 89.74 86.43 76.57 -27.67 72 10 20 +3
27NOV26 880.00 C 91.31 91.31 81.00 72.65 -27.04 72 2 4 +2
27NOV26 890.00 C 87.52 87.52 81.12 68.89 -26.45 72 8 11 +6
27NOV26 900.00 C 75.80 75.80 75.80 65.29 -25.87 72 1 16 +1
27NOV26 910.00 C 85.30 85.30 76.76 61.89 -25.26 72 11 59 +2
27NOV26 920.00 C 61.08 61.08 61.08 58.85 -24.46 73 6 41 0
27NOV26 930.00 C 0.00 0.00 0.00 55.96 -24.40 73 0 16 0
27NOV26 940.00 C 74.29 74.29 53.59 53.20 -22.76 73 16 74 +16
27NOV26 950.00 C 70.78 70.78 52.60 50.59 -21.01 74 16 45 +15
27NOV26 960.00 C 0.00 0.00 0.00 48.09 -21.51 74 0 39 0
27NOV26 970.00 C 49.99 49.99 49.99 45.73 -20.62 74 3 109 0
27NOV26 980.00 C 52.34 52.34 52.34 43.48 -19.56 74 6 21 +6
27NOV26 990.00 C 40.07 40.94 40.07 40.94 -18.94 74 3 28 0
27NOV26 1,000.00 C 52.79 52.79 40.60 39.31 -17.54 75 2 62 +1
27NOV26 1,010.00 C 0.00 0.00 0.00 37.21 -16.74 75 0 82 0
27NOV26 1,020.00 C 45.50 45.50 35.00 35.07 -16.11 75 19 53 +19
27NOV26 1,030.00 C 37.95 37.95 34.75 33.04 -15.50 75 9 24 +9
27NOV26 1,040.00 C 0.00 0.00 0.00 31.11 -14.90 75 0 15 0
27NOV26 1,050.00 C 0.00 0.00 0.00 29.29 -14.31 75 0 9 0
27NOV26 1,060.00 C 43.45 43.45 34.07 27.56 -13.75 75 19 66 +9
27NOV26 1,070.00 C 0.00 0.00 0.00 25.93 -13.19 75 0 40 0
27NOV26 1,080.00 C 0.00 0.00 0.00 24.38 -12.65 75 0 48 0
27NOV26 1,090.00 C 33.37 33.37 33.37 22.92 -12.13 75 15 42 +5
27NOV26 1,100.00 C 24.50 24.50 24.50 21.54 -11.62 75 1 81 +1
27NOV26 1,110.00 C 22.60 22.60 22.60 20.24 -11.12 75 10 25 +3
27NOV26 1,120.00 C 26.56 26.56 26.56 19.01 -10.64 75 5 69 +5
27NOV26 1,130.00 C 0.00 0.00 0.00 17.84 -10.18 75 0 57 0
27NOV26 1,140.00 C 0.00 0.00 0.00 16.75 -9.73 75 0 27 0
27NOV26 1,150.00 C 19.80 19.80 18.80 15.72 -9.30 75 4 36 +1
27NOV26 1,160.00 C 19.00 19.00 18.00 14.74 -8.89 75 4 19 +4
27NOV26 1,170.00 C 0.00 0.00 0.00 13.83 -8.48 75 0 12 0
27NOV26 1,180.00 C 18.37 18.37 18.37 12.96 -8.10 75 15 42 +15
27NOV26 1,190.00 C 0.00 0.00 0.00 12.15 -7.72 75 0 10 0
27NOV26 1,200.00 C 21.00 21.00 21.00 11.38 -7.37 75 2 28 +2
27NOV26 1,210.00 C 0.00 0.00 0.00 10.67 -7.01 75 0 46 0
27NOV26 1,220.00 C 18.00 18.00 18.00 9.99 -6.69 75 1 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 9.35 -6.37 75 0 34 0
27NOV26 1,240.00 C 0.00 0.00 0.00 8.76 -6.06 75 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 8.20 -5.76 74 0 61 0
27NOV26 1,260.00 C 12.00 12.00 12.00 7.67 -5.49 74 4 61 -2
27NOV26 1,270.00 C 14.55 14.55 14.55 7.18 -5.21 74 2 79 +2
27NOV26 1,280.00 C 0.00 0.00 0.00 6.71 -4.96 74 0 40 0
27NOV26 1,290.00 C 0.00 0.00 0.00 6.28 -4.71 74 0 1 0
27NOV26 1,300.00 C 0.00 0.00 0.00 5.87 -4.48 74 0 52 0
27NOV26 1,310.00 C 11.08 11.08 11.08 5.49 -4.25 74 1 58 0
27NOV26 1,320.00 C 0.00 0.00 0.00 5.13 -4.04 74 0 15 0
27NOV26 1,330.00 C 9.10 9.10 9.10 4.79 -3.84 74 1 16 0
27NOV26 1,340.00 C 0.00 0.00 0.00 4.48 -3.63 74 0 23 0
27NOV26 1,350.00 C 0.00 0.00 0.00 4.18 -3.45 74 0 46 0
27NOV26 1,360.00 C 0.00 0.00 0.00 3.91 -3.27 74 0 214 0
30DEC26 500.00 C 0.00 0.00 0.00 355.37 -42.44 71 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 347.05 -41.52 73 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 337.44 -41.97 72 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 329.14 -41.19 73 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 319.26 -42.08 71 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 311.62 -40.82 73 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 303.03 -40.61 73 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 293.19 -41.75 71 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 284.60 -41.75 71 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 276.36 -41.50 71 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 268.17 -41.32 71 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 261.90 -39.34 73 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 252.54 -40.56 71 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 246.39 -38.70 73 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 236.41 -40.80 70 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 229.20 -40.26 71 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 221.71 -40.13 71 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 214.45 -39.91 71 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 210.13 -36.88 73 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 203.33 -36.47 73 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 196.68 -36.05 73 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 186.05 -39.75 70 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 180.61 -31.83 70 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 173.84 -38.53 70 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 167.40 -38.47 70 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 161.52 -37.99 70 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 160.02 -33.27 73 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 150.31 -36.91 70 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 144.95 -36.35 70 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 139.82 -35.69 70 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 136.83 -32.71 72 0 8 0
30DEC26 810.00 C 0.00 0.00 0.00 130.01 -34.36 71 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 124.94 -31.64 70 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 120.40 -29.20 71 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 116.06 -28.61 71 0 0 0
30DEC26 850.00 C 110.81 110.81 110.81 112.04 -27.40 71 2 4 +2
30DEC26 860.00 C 0.00 0.00 0.00 107.83 -27.51 71 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 103.94 -27.65 71 0 15 0
30DEC26 880.00 C 110.00 110.00 110.00 99.63 -30.03 71 1 17 0
30DEC26 890.00 C 0.00 0.00 0.00 96.58 -27.87 72 0 15 0
30DEC26 900.00 C 96.12 96.12 94.00 94.00 -26.41 72 3 18 +3
30DEC26 910.00 C 0.00 0.00 0.00 89.76 -26.72 72 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 86.53 -26.18 72 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 84.53 -24.31 73 0 0 0
30DEC26 940.00 C 96.95 102.09 96.95 82.39 -23.09 74 2 7 +2
30DEC26 950.00 C 93.67 93.67 92.80 80.25 -20.82 74 13 28 +13
30DEC26 960.00 C 0.00 0.00 0.00 77.28 -21.19 75 0 17 0
30DEC26 970.00 C 0.00 0.00 0.00 72.08 -23.18 73 0 17 0
30DEC26 980.00 C 0.00 0.00 0.00 71.31 -18.00 74 0 10 0
30DEC26 990.00 C 0.00 0.00 0.00 66.84 -22.46 73 0 50 0
30DEC26 1,000.00 C 87.74 87.74 75.00 63.84 -22.14 73 7 27 -1
30DEC26 1,010.00 C 0.00 0.00 0.00 61.29 -19.21 73 0 2 0
30DEC26 1,020.00 C 0.00 0.00 0.00 58.83 -19.67 73 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 56.47 -19.17 73 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 54.19 -18.69 73 0 1 0
30DEC26 1,050.00 C 66.80 66.80 66.80 53.55 -16.66 74 4 20 +1
30DEC26 1,060.00 C 0.00 0.00 0.00 49.88 -17.75 73 0 0 0
30DEC26 1,070.00 C 58.97 58.97 58.97 47.84 -17.29 73 15 16 +15
30DEC26 1,080.00 C 0.00 0.00 0.00 45.89 -16.83 73 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 44.00 -16.40 73 0 90 0
30DEC26 1,100.00 C 48.46 48.46 48.46 42.85 -15.30 74 15 115 -5
30DEC26 1,110.00 C 0.00 0.00 0.00 40.45 -15.53 73 0 1 0
30DEC26 1,120.00 C 0.00 0.00 0.00 38.78 -15.10 73 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 37.17 -14.69 73 0 12 0
30DEC26 1,140.00 C 0.00 0.00 0.00 35.63 -14.28 73 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 34.15 -13.88 73 0 35 0
30DEC26 1,160.00 C 0.00 0.00 0.00 32.72 -13.49 73 0 119 0
30DEC26 1,170.00 C 0.00 0.00 0.00 31.35 -13.11 73 0 106 0
30DEC26 1,180.00 C 0.00 0.00 0.00 30.04 -12.73 73 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 28.78 -12.36 73 0 2 0
30DEC26 1,200.00 C 0.00 0.00 0.00 27.57 -12.00 73 0 244 0
30DEC26 1,210.00 C 0.00 0.00 0.00 26.40 -11.66 73 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 25.29 -11.31 73 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 24.22 -10.98 73 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 23.19 -10.66 73 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 22.21 -10.33 73 0 6 0
30DEC26 1,260.00 C 0.00 0.00 0.00 21.27 -10.02 73 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 20.36 -9.72 73 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 19.49 -9.43 73 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 18.66 -9.14 73 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 17.86 -8.86 73 0 48 0
30DEC26 1,310.00 C 0.00 0.00 0.00 17.10 -8.58 73 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 16.37 -8.31 73 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 15.67 -8.05 73 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 14.99 -7.81 73 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 14.35 -7.56 73 0 140 0
30DEC26 1,360.00 C 19.80 19.80 19.80 13.73 -7.32 73 1 74 0
28JAN27 800.00 C 0.00 0.00 0.00 155.15 - 71 0 0 -
28JAN27 810.00 C 0.00 0.00 0.00 150.53 -29.71 71 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 149.23 -26.08 73 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 142.82 -27.68 72 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 137.39 -28.41 72 0 0 0
28JAN27 850.00 C 131.12 131.12 131.11 133.23 -27.98 72 38 38 +38
28JAN27 860.00 C 0.00 0.00 0.00 129.19 -27.53 72 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 125.25 -27.10 72 0 0 0
28JAN27 880.00 C 132.00 132.00 132.00 121.48 -28.75 72 1 1 +1
28JAN27 890.00 C 0.00 0.00 0.00 117.88 -28.29 72 0 15 0
28JAN27 900.00 C 0.00 0.00 0.00 114.38 -27.83 72 0 1 0
28JAN27 910.00 C 0.00 0.00 0.00 111.02 -27.34 72 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 107.78 -26.83 73 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 105.12 -25.83 73 0 1 0
28JAN27 940.00 C 0.00 0.00 0.00 101.97 -25.42 73 0 2 0
28JAN27 950.00 C 0.00 0.00 0.00 99.53 -24.39 74 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 98.69 -22.01 75 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 95.02 -22.43 75 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 91.47 -19.44 74 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 91.04 -16.66 76 0 0 0
28JAN27 1,000.00 C 100.00 100.00 86.00 85.60 -22.09 74 11 56 +11
28JAN27 1,010.00 C 0.00 0.00 0.00 85.37 -16.17 76 0 3 0
28JAN27 1,020.00 C 0.00 0.00 0.00 81.27 -19.78 75 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 77.70 -19.08 74 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 75.22 -18.74 74 0 8 0
28JAN27 1,050.00 C 0.00 0.00 0.00 72.82 -19.30 74 0 44 0
28JAN27 1,060.00 C 0.00 0.00 0.00 70.50 -18.90 74 0 34 0
28JAN27 1,070.00 C 0.00 0.00 0.00 68.24 -19.19 74 0 9 0
28JAN27 1,080.00 C 0.00 0.00 0.00 68.03 -18.07 75 0 41 0
28JAN27 1,090.00 C 0.00 0.00 0.00 65.84 -17.06 75 0 40 0
28JAN27 1,100.00 C 0.00 0.00 0.00 61.87 -18.95 74 0 32 0
28JAN27 1,110.00 C 0.00 0.00 0.00 59.88 -18.70 74 0 30 0
28JAN27 1,120.00 C 0.00 0.00 0.00 57.95 -19.71 74 0 22 0
28JAN27 1,130.00 C 0.00 0.00 0.00 56.08 -18.35 74 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 54.26 -18.85 74 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 52.51 -18.43 74 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 52.33 -16.50 75 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 49.16 -17.61 74 0 0 0
28JAN27 1,180.00 C 0.00 0.00 0.00 47.56 -16.99 74 0 0 0
28JAN27 1,190.00 C 0.00 0.00 0.00 46.02 -16.83 74 0 0 0
28JAN27 1,200.00 C 0.00 0.00 0.00 44.52 -16.45 74 0 2 0
30MAR27 710.00 C 0.00 0.00 0.00 239.68 -28.38 75 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 232.47 -29.50 74 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 223.14 -31.05 72 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 221.55 -28.15 74 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 212.01 -37.68 72 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 211.78 -27.22 75 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 205.61 -28.34 74 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 205.24 -24.50 76 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 196.57 -33.16 74 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 190.27 -29.28 73 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 185.63 -30.43 73 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 183.00 -27.30 74 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 176.67 -29.85 73 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 174.32 -32.19 74 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 170.16 -27.50 74 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 166.46 -26.70 74 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 162.83 -26.05 74 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 159.42 -28.76 74 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 155.86 -28.62 74 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 152.47 -28.25 74 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 149.16 -27.76 74 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 145.07 -28.36 74 0 1 0
30MAR27 930.00 C 0.00 0.00 0.00 141.91 -27.99 74 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 138.34 -28.14 74 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 136.50 -26.62 75 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 136.49 -19.26 76 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 130.14 -23.01 74 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 128.66 -21.60 75 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 127.85 -18.87 76 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 121.82 -22.51 75 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 119.08 -23.06 75 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 117.08 -22.32 75 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 115.82 -19.57 76 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 113.18 -20.08 76 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 109.82 -21.54 75 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 107.70 -21.08 76 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 105.46 -20.24 76 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 103.12 -20.13 76 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 101.16 -19.75 76 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 99.92 -20.98 76 0 2 0
30MAR27 1,110.00 C 0.00 0.00 0.00 97.27 -19.68 76 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 95.12 -19.61 76 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 93.23 -19.26 76 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 91.37 -19.12 76 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 89.06 -19.22 76 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 87.27 -19.05 77 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 85.47 -17.90 77 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 83.68 -16.77 76 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 81.88 -18.56 76 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 80.09 -18.15 76 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 78.29 -17.59 76 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 76.50 -17.46 76 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 74.71 -17.47 76 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 72.91 -17.48 76 0 0 0
30MAR27 1,250.00 C 74.00 74.00 74.00 71.12 -17.26 76 2 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 69.32 -17.51 76 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 67.53 -17.51 76 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 66.07 -17.19 76 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 64.75 -16.73 76 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 63.43 -16.27 76 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 62.12 -15.79 76 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 60.80 -15.33 76 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 59.49 -14.86 76 0 16 0
30MAR27 1,340.00 C 0.00 0.00 0.00 58.17 -14.39 76 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 56.85 -14.14 76 0 13 0
30MAR27 1,360.00 C 0.00 0.00 0.00 53.92 -15.77 75 0 91 0
29JUN27 710.00 C 280.00 280.00 280.00 274.60 -33.08 74 3 3 +3
29JUN27 720.00 C 0.00 0.00 0.00 273.58 -34.09 76 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 268.65 -25.02 76 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 263.71 -25.18 76 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 259.36 -24.76 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 255.20 -24.15 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 251.13 -23.45 76 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 246.88 -23.05 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 239.60 -26.31 75 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 238.55 -23.34 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 234.39 -23.48 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 230.23 -23.62 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 226.07 -23.76 76 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 221.91 -23.90 76 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 213.64 -28.16 74 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 210.20 -27.58 74 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 206.87 -26.89 74 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 203.52 -26.22 74 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 200.33 -25.61 75 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 197.15 -26.21 75 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 194.05 -25.89 75 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 194.04 -22.01 76 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 190.84 -22.39 76 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 188.35 -23.66 76 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 184.02 -27.98 76 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 180.60 -28.54 76 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 177.84 -21.73 76 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 177.83 -19.95 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 172.83 -21.52 76 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 169.65 -20.88 76 0 3 0
29JUN27 1,010.00 C 0.00 0.00 0.00 166.94 -22.24 76 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 165.58 -19.16 77 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 161.58 -22.06 76 0 2 0
29JUN27 1,040.00 C 0.00 0.00 0.00 160.92 -18.52 77 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 156.05 -23.38 76 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 156.04 -19.45 77 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 150.60 -21.27 76 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 150.59 -18.86 77 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 145.16 -22.97 76 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 145.15 -22.97 77 0 4 0
29JUN27 1,110.00 C 0.00 0.00 0.00 145.00 -17.31 78 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 138.67 -21.40 76 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 136.56 -23.50 76 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 136.55 -20.55 77 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 136.32 -17.17 77 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 134.15 -18.68 77 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 131.93 -18.70 77 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 129.80 -18.82 77 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 127.63 -18.98 77 0 683 0
29JUN27 1,200.00 C 135.00 135.00 135.00 125.46 -19.48 77 44 312 -9
29JUN27 1,210.00 C 0.00 0.00 0.00 123.29 -19.41 77 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 121.12 -19.70 77 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 118.95 -19.98 77 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 113.37 -21.88 76 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 113.36 -19.79 77 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 113.35 -19.79 77 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 111.73 -19.39 77 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 110.10 -18.75 77 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 108.47 -16.30 77 0 6 0
29JUN27 1,300.00 C 110.00 110.00 110.00 106.84 -17.92 77 2 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 102.15 -18.43 76 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 102.14 -18.43 77 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 101.95 -18.61 77 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 100.32 -18.90 77 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 95.82 -21.80 76 0 0 0
29JUN27 1,360.00 C 112.00 112.00 101.00 95.81 -16.81 77 6 7 +6
29SEP27 800.00 C 0.00 0.00 0.00 269.55 - 75 0 0 -
29SEP27 810.00 C 0.00 0.00 0.00 264.55 -39.02 74 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 262.28 -28.39 75 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 257.94 -29.53 75 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 253.65 -29.42 75 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 250.32 -28.95 75 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 247.06 -28.41 75 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 243.85 -29.39 75 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 241.01 -28.28 75 0 1 0
29SEP27 890.00 C 0.00 0.00 0.00 237.92 -31.32 75 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 234.88 -31.56 75 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 231.90 -31.30 75 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 228.98 -31.03 75 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 226.11 -30.77 75 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 223.29 -30.51 75 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 220.95 -29.83 76 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 217.88 -29.92 76 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 216.11 -28.77 76 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 213.73 -28.28 77 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 211.47 -29.09 77 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 209.13 -22.94 77 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 205.00 -27.06 76 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 203.58 -23.15 77 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 199.41 -24.32 76 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 198.32 -25.40 77 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 196.48 -22.18 77 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 196.47 -20.56 77 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 194.15 -22.87 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 190.22 -22.47 77 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 187.57 -22.49 77 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 185.80 -24.10 77 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 183.33 -21.09 77 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 181.73 -20.46 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 178.54 -21.44 77 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 177.23 -22.10 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 175.71 -21.47 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 172.65 -20.65 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 171.43 -21.55 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 169.37 -20.34 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 167.94 -21.05 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 165.40 -19.27 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 163.92 -20.74 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 161.91 -20.35 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 159.90 -20.46 78 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 157.89 -20.61 78 0 0 0
29SEP27 1,250.00 C 155.00 155.00 155.00 155.88 -22.61 78 4 25 +4
29SEP27 1,260.00 C 0.00 0.00 0.00 153.87 -20.97 78 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 151.86 -21.20 78 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 149.85 -21.40 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 147.84 -21.35 78 0 0 0
29SEP27 1,300.00 C 146.00 146.00 146.00 145.64 -21.77 78 1 1 +1
29SEP27 1,310.00 C 0.00 0.00 0.00 143.82 -23.11 78 0 0 0
29SEP27 1,320.00 C 145.80 159.00 145.80 141.81 -19.35 78 2 0 0
29SEP27 1,330.00 C 146.31 146.31 142.00 139.87 -21.28 78 2 1 +1
29SEP27 1,340.00 C 0.00 0.00 0.00 138.37 -22.77 78 0 2 0
TOTAL CALL 1,348 22,051 +866
16OCT26 790.00 P 2.21 2.21 1.99 3.21 - 83 7 7 -
16OCT26 795.00 P 0.00 0.00 0.00 3.94 - 83 0 0 -
16OCT26 800.00 P 3.95 3.95 3.95 4.81 - 83 1 1 -
16OCT26 805.00 P 0.00 0.00 0.00 5.80 +2.74 83 0 112 0
16OCT26 810.00 P 4.04 4.04 4.04 6.97 +3.38 83 15 18 +15
16OCT26 815.00 P 4.69 8.50 4.69 8.26 +3.98 83 16 16 +16
16OCT26 820.00 P 0.00 0.00 0.00 9.77 +4.75 84 0 0 0
16OCT26 825.00 P 0.00 0.00 0.00 11.41 +5.59 84 0 0 0
16OCT26 830.00 P 8.00 12.00 8.00 13.28 +6.46 84 6 8 +4
16OCT26 835.00 P 14.20 14.20 14.20 14.41 +6.59 80 1 6 +1
16OCT26 840.00 P 8.00 15.00 8.00 17.56 +8.54 84 21 24 +19
16OCT26 845.00 P 10.40 20.00 10.40 19.98 +9.66 85 2 2 +2
16OCT26 850.00 P 13.00 20.00 13.00 22.55 +10.90 85 5 16 +5
16OCT26 855.00 P 0.00 0.00 0.00 25.04 +11.94 84 0 0 0
16OCT26 860.00 P 14.62 20.00 13.60 27.83 +13.21 83 6 6 +4
16OCT26 865.00 P 21.60 21.60 21.60 31.69 +15.43 86 4 4 +4
16OCT26 870.00 P 33.00 33.00 33.00 35.04 +16.91 87 1 1 +1
16OCT26 875.00 P 22.49 30.00 19.35 38.65 +18.53 87 23 68 +17
16OCT26 880.00 P 24.00 41.00 24.00 41.00 +18.68 82 2 44 0
16OCT26 885.00 P 0.00 0.00 0.00 45.98 +21.38 88 0 84 0
16OCT26 890.00 P 32.25 32.25 32.25 49.98 +22.94 88 2 6 -2
16OCT26 895.00 P 0.00 0.00 0.00 52.87 +23.23 82 0 2 0
16OCT26 900.00 P 25.00 61.90 25.00 57.50 +25.69 85 21 111 +9
16OCT26 905.00 P 0.00 0.00 0.00 61.29 +26.12 82 0 10 0
16OCT26 910.00 P 0.00 0.00 0.00 65.64 +27.92 82 0 2 0
16OCT26 915.00 P 0.00 0.00 0.00 70.11 +28.44 82 0 2 0
16OCT26 920.00 P 75.00 75.00 75.00 74.65 +30.22 82 2 12 -2
16OCT26 925.00 P 68.50 68.50 68.50 79.24 +31.91 82 1 65 +1
16OCT26 930.00 P 0.00 0.00 0.00 83.93 +32.72 82 0 6 0
16OCT26 935.00 P 0.00 0.00 0.00 88.62 +33.73 82 0 41 0
16OCT26 940.00 P 70.00 70.00 70.00 93.42 +34.75 82 14 38 0
16OCT26 945.00 P 0.00 0.00 0.00 98.21 +35.61 82 0 16 0
16OCT26 950.00 P 0.00 0.00 0.00 103.06 +36.46 82 0 41 0
16OCT26 955.00 P 0.00 0.00 0.00 107.93 +37.23 82 0 55 0
16OCT26 960.00 P 0.00 0.00 0.00 112.83 +36.85 82 0 103 0
16OCT26 965.00 P 0.00 0.00 0.00 117.75 +37.47 82 0 5 0
16OCT26 970.00 P 99.50 99.50 99.50 123.93 +39.29 110 1 62 0
16OCT26 975.00 P 0.00 0.00 0.00 127.63 +38.63 82 0 15 0
16OCT26 980.00 P 105.00 142.00 105.00 132.59 +39.10 82 11 48 -10
16OCT26 985.00 P 0.00 0.00 0.00 137.56 +39.52 82 0 3 0
16OCT26 990.00 P 145.00 145.00 145.00 145.00 +42.41 138 1 11 0
16OCT26 995.00 P 0.00 0.00 0.00 147.52 +40.28 82 0 10 0
16OCT26 1,000.00 P 0.00 0.00 0.00 154.47 +42.54 138 0 27 0
16OCT26 1,005.00 P 0.00 0.00 0.00 157.50 +40.88 0 0 5 0
16OCT26 1,010.00 P 0.00 0.00 0.00 162.50 +41.12 0 0 7 0
16OCT26 1,015.00 P 0.00 0.00 0.00 167.50 +41.32 0 0 5 0
16OCT26 1,020.00 P 0.00 0.00 0.00 172.62 +41.65 104 0 1 0
16OCT26 1,025.00 P 0.00 0.00 0.00 178.22 +42.41 130 0 8 0
16OCT26 1,030.00 P 0.00 0.00 0.00 182.50 +41.82 0 2 5 0
16OCT26 1,035.00 P 0.00 0.00 0.00 187.50 +41.95 0 0 1 0
16OCT26 1,040.00 P 0.00 0.00 0.00 194.25 +39.29 159 4 5 -4
16OCT26 1,045.00 P 0.00 0.00 0.00 197.50 +37.47 0 0 0 0
16OCT26 1,050.00 P 0.00 0.00 0.00 202.81 +41.12 130 0 16 0
16OCT26 1,055.00 P 0.00 0.00 0.00 208.58 +41.45 155 0 1 0
16OCT26 1,060.00 P 0.00 0.00 0.00 214.22 +38.94 171 0 2 0
16OCT26 1,065.00 P 0.00 0.00 0.00 217.50 +41.71 0 0 0 0
16OCT26 1,070.00 P 0.00 0.00 0.00 222.50 +38.06 0 0 1 -2
16OCT26 1,075.00 P 0.00 0.00 0.00 228.29 +39.42 159 0 0 0
16OCT26 1,080.00 P 0.00 0.00 0.00 232.50 +40.22 0 0 0 0
16OCT26 1,085.00 P 0.00 0.00 0.00 239.05 +39.06 182 0 0 0
16OCT26 1,090.00 P 0.00 0.00 0.00 243.58 +39.36 174 0 0 0
16OCT26 1,095.00 P 0.00 0.00 0.00 247.50 +39.36 0 0 0 0
16OCT26 1,100.00 P 0.00 0.00 0.00 253.61 +39.03 180 0 0 0
16OCT26 1,105.00 P 0.00 0.00 0.00 257.50 +38.41 0 0 0 0
16OCT26 1,110.00 P 0.00 0.00 0.00 262.50 +38.07 0 0 0 0
16OCT26 1,115.00 P 0.00 0.00 0.00 267.50 +38.32 0 0 0 0
16OCT26 1,120.00 P 0.00 0.00 0.00 272.50 +38.64 0 0 0 0
16OCT26 1,125.00 P 0.00 0.00 0.00 277.50 +38.27 0 0 0 0
16OCT26 1,130.00 P 0.00 0.00 0.00 283.19 +38.38 183 0 0 0
16OCT26 1,135.00 P 0.00 0.00 0.00 289.07 +40.28 208 0 0 0
16OCT26 1,140.00 P 0.00 0.00 0.00 295.61 +41.24 237 0 0 0
16OCT26 1,145.00 P 0.00 0.00 0.00 297.50 +38.14 0 0 0 0
16OCT26 1,150.00 P 0.00 0.00 0.00 303.94 +39.85 213 0 0 0
16OCT26 1,155.00 P 0.00 0.00 0.00 308.46 +39.44 203 0 0 0
16OCT26 1,160.00 P 0.00 0.00 0.00 312.50 +38.72 0 0 0 0
16OCT26 1,165.00 P 0.00 0.00 0.00 317.50 +38.49 0 0 0 0
16OCT26 1,170.00 P 0.00 0.00 0.00 322.58 +38.64 165 0 0 0
16OCT26 1,175.00 P 0.00 0.00 0.00 327.50 +38.62 0 0 0 0
16OCT26 1,180.00 P 0.00 0.00 0.00 332.50 +38.55 0 0 0 0
16OCT26 1,185.00 P 0.00 0.00 0.00 337.50 +38.57 0 0 0 0
16OCT26 1,190.00 P 0.00 0.00 0.00 343.93 +39.92 232 0 0 0
16OCT26 1,195.00 P 0.00 0.00 0.00 348.93 +39.85 235 0 0 0
16OCT26 1,200.00 P 0.00 0.00 0.00 352.50 +38.62 0 0 0 0
16OCT26 1,205.00 P 0.00 0.00 0.00 358.34 +39.62 222 0 0 0
16OCT26 1,210.00 P 0.00 0.00 0.00 363.74 +40.19 237 0 0 0
23OCT26 790.00 P 7.50 13.69 7.50 14.26 - 70 8 8 -
23OCT26 795.00 P 0.00 0.00 0.00 15.67 - 70 0 0 -
23OCT26 800.00 P 0.00 0.00 0.00 17.34 - 70 0 0 -
23OCT26 805.00 P 12.00 14.30 12.00 19.02 +6.82 70 2 2 +2
23OCT26 810.00 P 12.00 12.00 12.00 20.66 +7.43 70 2 2 +2
23OCT26 815.00 P 0.00 0.00 0.00 22.66 +8.31 70 0 0 0
23OCT26 820.00 P 0.00 0.00 0.00 24.06 +8.50 69 0 0 0
23OCT26 825.00 P 0.00 0.00 0.00 26.10 +9.25 69 0 0 0
23OCT26 830.00 P 18.26 25.00 18.26 28.91 +10.65 71 4 19 +4
23OCT26 835.00 P 0.00 0.00 0.00 31.18 +11.46 70 0 0 0
23OCT26 840.00 P 23.00 23.00 23.00 33.84 +12.64 71 1 1 +1
23OCT26 845.00 P 0.00 0.00 0.00 36.31 +13.51 71 0 0 0
23OCT26 850.00 P 21.00 21.00 21.00 38.98 +14.39 71 1 37 +1
23OCT26 855.00 P 0.00 0.00 0.00 41.86 +15.41 71 0 21 0
23OCT26 860.00 P 31.05 35.06 31.05 44.74 +16.33 71 5 11 +5
23OCT26 865.00 P 0.00 0.00 0.00 47.62 +17.13 72 0 6 0
23OCT26 870.00 P 0.00 0.00 0.00 50.80 +18.11 72 0 0 0
23OCT26 875.00 P 38.46 38.46 38.46 53.66 +18.69 71 15 47 +15
23OCT26 880.00 P 38.00 38.00 38.00 57.35 +20.00 72 2 2 +2
23OCT26 885.00 P 0.00 0.00 0.00 58.86 +19.10 69 0 0 0
23OCT26 890.00 P 0.00 0.00 0.00 62.38 +19.99 69 0 0 0
23OCT26 895.00 P 46.41 46.41 46.41 65.92 +20.93 69 6 7 +6
23OCT26 900.00 P 0.00 0.00 0.00 69.46 +21.68 69 0 17 0
23OCT26 905.00 P 0.00 0.00 0.00 73.02 +22.40 69 0 15 0
23OCT26 910.00 P 0.00 0.00 0.00 76.88 +24.24 69 0 15 0
23OCT26 915.00 P 0.00 0.00 0.00 80.75 +24.78 69 0 0 0
23OCT26 920.00 P 0.00 0.00 0.00 84.61 +25.10 69 0 0 0
23OCT26 925.00 P 0.00 0.00 0.00 88.50 +25.77 69 0 0 0
23OCT26 930.00 P 0.00 0.00 0.00 92.64 +25.76 69 0 0 0
23OCT26 935.00 P 0.00 0.00 0.00 96.79 +26.69 69 0 0 0
23OCT26 940.00 P 0.00 0.00 0.00 100.93 +27.28 69 0 0 0
23OCT26 945.00 P 0.00 0.00 0.00 105.08 +27.88 69 0 0 0
23OCT26 950.00 P 0.00 0.00 0.00 109.45 +28.70 69 0 0 0
23OCT26 955.00 P 0.00 0.00 0.00 113.83 +29.53 69 0 0 0
23OCT26 960.00 P 0.00 0.00 0.00 118.20 +30.21 69 0 0 0
23OCT26 965.00 P 0.00 0.00 0.00 120.55 +28.68 61 0 0 0
23OCT26 970.00 P 0.00 0.00 0.00 127.11 +31.37 69 0 0 0
23OCT26 975.00 P 106.36 106.36 106.36 131.67 +32.05 69 1 1 +1
23OCT26 980.00 P 0.00 0.00 0.00 136.24 +32.74 69 0 0 0
23OCT26 985.00 P 0.00 0.00 0.00 140.80 +33.25 69 0 0 0
23OCT26 990.00 P 0.00 0.00 0.00 145.44 +33.73 69 0 0 0
23OCT26 995.00 P 0.00 0.00 0.00 153.94 +38.08 85 0 0 0
23OCT26 1,000.00 P 0.00 0.00 0.00 158.29 +38.28 84 0 0 0
23OCT26 1,005.00 P 0.00 0.00 0.00 163.05 +38.88 85 0 0 0
23OCT26 1,010.00 P 0.00 0.00 0.00 168.53 +40.03 89 0 0 0
23OCT26 1,015.00 P 0.00 0.00 0.00 171.61 +38.72 83 0 0 0
23OCT26 1,020.00 P 0.00 0.00 0.00 177.78 +40.51 89 2 2 +2
23OCT26 1,025.00 P 0.00 0.00 0.00 178.22 +36.57 64 0 0 0
23OCT26 1,030.00 P 0.00 0.00 0.00 186.96 +40.92 89 0 0 0
23OCT26 1,035.00 P 0.00 0.00 0.00 191.85 +41.28 91 4 4 +4
23OCT26 1,040.00 P 0.00 0.00 0.00 197.91 +42.77 97 0 0 0
23OCT26 1,045.00 P 0.00 0.00 0.00 201.96 +37.46 94 0 0 0
23OCT26 1,050.00 P 0.00 0.00 0.00 205.48 +37.95 88 0 2 0
23OCT26 1,055.00 P 0.00 0.00 0.00 211.28 +39.10 94 0 0 0
23OCT26 1,060.00 P 0.00 0.00 0.00 216.52 +37.81 97 0 0 0
23OCT26 1,065.00 P 0.00 0.00 0.00 221.11 +37.55 96 0 0 0
23OCT26 1,070.00 P 0.00 0.00 0.00 226.40 +37.99 99 0 0 0
23OCT26 1,075.00 P 0.00 0.00 0.00 230.37 +37.11 95 0 0 0
29OCT26 500.00 P 0.76 0.76 0.76 0.01 0.00 78 3 106 +3
29OCT26 510.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.01 0.00 69 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
29OCT26 550.00 P 1.25 1.25 1.22 0.03 +0.01 70 5 2 -3
29OCT26 560.00 P 0.00 0.00 0.00 0.05 +0.01 70 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.07 +0.01 70 0 0 0
29OCT26 580.00 P 1.60 1.60 1.54 0.11 +0.03 70 5 3 -2
29OCT26 590.00 P 0.00 0.00 0.00 0.16 +0.03 70 0 1 0
29OCT26 600.00 P 0.00 0.00 0.00 0.24 +0.05 70 0 103 0
29OCT26 610.00 P 0.00 0.00 0.00 0.35 +0.10 70 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.47 +0.11 70 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 0.68 +0.18 70 0 1 0
29OCT26 640.00 P 0.00 0.00 0.00 0.94 +0.28 70 0 15 0
29OCT26 650.00 P 3.25 3.25 3.25 1.28 +0.41 70 1 24 0
29OCT26 660.00 P 0.00 0.00 0.00 1.69 +0.50 70 0 26 0
29OCT26 670.00 P 3.33 4.00 3.33 2.21 +0.68 70 13 20 -1
29OCT26 680.00 P 0.00 0.00 0.00 2.85 +0.86 70 0 5 0
29OCT26 690.00 P 4.16 4.16 4.16 3.63 +1.12 70 11 34 +11
29OCT26 700.00 P 4.40 6.20 4.40 4.59 +1.43 70 6 73 +6
29OCT26 710.00 P 0.00 0.00 0.00 5.70 +1.75 70 0 33 0
29OCT26 720.00 P 0.00 0.00 0.00 7.04 +2.21 70 0 38 0
29OCT26 730.00 P 0.00 0.00 0.00 8.58 +2.63 70 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 10.39 +3.29 70 0 75 0
29OCT26 750.00 P 8.50 11.05 8.50 12.46 +3.80 71 6 135 +6
29OCT26 760.00 P 10.70 10.70 10.70 14.76 +4.55 71 2 68 +2
29OCT26 770.00 P 0.00 0.00 0.00 17.45 +5.29 71 0 685 0
29OCT26 780.00 P 12.50 20.30 12.50 20.29 +6.04 71 13 220 +5
29OCT26 790.00 P 23.50 23.50 23.50 23.50 +7.10 71 2 181 0
29OCT26 800.00 P 21.00 26.80 18.65 26.50 +7.77 70 92 315 +36
29OCT26 810.00 P 28.99 28.99 28.99 31.23 +9.97 71 15 88 -15
29OCT26 820.00 P 21.30 29.31 21.30 35.42 +11.26 71 94 104 +25
29OCT26 830.00 P 30.90 40.00 30.89 40.11 +12.67 71 62 121 +62
29OCT26 840.00 P 33.10 44.50 33.10 45.10 +13.98 72 66 143 +56
29OCT26 850.00 P 31.00 51.68 31.00 50.28 +14.96 72 238 301 +181
29OCT26 860.00 P 45.89 45.89 45.89 56.12 +16.93 72 15 151 -15
29OCT26 870.00 P 39.38 43.50 39.38 61.94 +18.04 72 2 155 -1
29OCT26 880.00 P 52.60 66.59 52.60 68.39 +19.73 73 14 104 +5
29OCT26 890.00 P 60.00 66.08 59.11 72.80 +18.90 70 18 73 -1
29OCT26 900.00 P 65.00 84.00 65.00 81.82 +23.22 74 7 222 0
29OCT26 910.00 P 80.00 80.00 80.00 86.57 +21.18 70 1 55 -1
29OCT26 920.00 P 0.00 0.00 0.00 93.70 +22.33 70 0 47 0
29OCT26 930.00 P 75.00 75.00 75.00 101.28 +23.48 70 1 52 -1
29OCT26 940.00 P 0.00 0.00 0.00 109.06 +24.56 70 0 83 0
29OCT26 950.00 P 105.00 120.00 105.00 116.86 +26.06 70 7 279 -4
29OCT26 960.00 P 0.00 0.00 0.00 123.37 +25.42 66 0 157 0
29OCT26 970.00 P 0.00 0.00 0.00 133.51 +28.41 70 0 62 0
29OCT26 980.00 P 125.00 125.00 125.00 146.24 +33.75 79 2 118 +2
29OCT26 990.00 P 0.00 0.00 0.00 150.50 +30.22 69 0 68 0
29OCT26 1,000.00 P 150.00 171.72 150.00 164.34 +36.34 81 4 179 -1
29OCT26 1,010.00 P 170.00 170.00 170.00 173.58 +37.54 83 1 55 0
29OCT26 1,020.00 P 185.00 185.00 185.00 183.00 +37.23 84 2 27 0
29OCT26 1,030.00 P 0.00 0.00 0.00 186.96 +30.09 70 0 30 0
29OCT26 1,040.00 P 0.00 0.00 0.00 199.35 +38.22 80 0 32 0
29OCT26 1,050.00 P 0.00 0.00 0.00 211.74 +41.32 90 0 79 0
29OCT26 1,060.00 P 0.00 0.00 0.00 217.83 +38.47 81 0 55 0
29OCT26 1,070.00 P 0.00 0.00 0.00 229.39 +36.23 88 0 32 0
29OCT26 1,080.00 P 0.00 0.00 0.00 232.84 +31.82 59 0 102 0
29OCT26 1,090.00 P 0.00 0.00 0.00 245.92 +38.38 80 0 158 0
29OCT26 1,100.00 P 0.00 0.00 0.00 255.96 +36.92 83 0 422 0
29OCT26 1,110.00 P 0.00 0.00 0.00 262.62 +37.77 61 0 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 277.19 +38.88 92 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 285.62 +37.84 88 0 10 0
29OCT26 1,140.00 P 0.00 0.00 0.00 295.61 +41.24 90 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 304.56 +39.76 86 0 122 0
29OCT26 1,160.00 P 0.00 0.00 0.00 315.07 +41.29 91 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 322.59 +38.65 70 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 334.81 +40.86 93 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 344.03 +40.02 90 0 36 0
29OCT26 1,200.00 P 0.00 0.00 0.00 353.55 +39.67 88 0 38 0
29OCT26 1,210.00 P 0.00 0.00 0.00 363.74 +40.19 91 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 375.51 +40.63 105 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 383.83 +38.43 96 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 393.70 +36.53 96 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 403.86 +38.87 99 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 412.50 +37.69 0 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 422.50 +42.43 0 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 432.50 +37.66 0 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 442.50 +38.25 0 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 452.71 +38.72 93 0 18 0
29OCT26 1,310.00 P 0.00 0.00 0.00 462.50 +38.06 0 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 472.50 +39.68 0 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 482.50 +39.92 0 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 493.53 +40.96 111 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 502.50 +39.15 0 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 512.50 +39.01 0 0 6 0
27NOV26 500.00 P 3.44 3.44 3.44 1.23 +0.35 74 1 36 +1
27NOV26 510.00 P 4.19 4.19 4.19 1.54 +0.42 74 1 11 +1
27NOV26 520.00 P 0.00 0.00 0.00 1.92 +0.56 74 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 2.29 +0.60 74 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 2.75 +0.68 74 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 3.40 +0.95 74 0 4 0
27NOV26 560.00 P 0.00 0.00 0.00 3.87 +0.88 74 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 4.68 +1.11 74 0 0 0
27NOV26 580.00 P 7.35 7.35 7.35 5.51 +1.48 74 16 18 +16
27NOV26 590.00 P 0.00 0.00 0.00 6.33 +1.54 74 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 7.73 +2.11 75 0 2 0
27NOV26 610.00 P 0.00 0.00 0.00 8.94 +2.49 75 0 15 0
27NOV26 620.00 P 10.62 10.62 10.62 10.15 +2.43 75 2 2 +2
27NOV26 630.00 P 0.00 0.00 0.00 11.75 +2.82 75 0 1 0
27NOV26 640.00 P 0.00 0.00 0.00 13.42 +3.27 75 0 2 0
27NOV26 650.00 P 12.49 14.60 12.49 14.98 +3.49 75 17 36 +17
27NOV26 660.00 P 0.00 0.00 0.00 16.63 +3.47 74 0 16 0
27NOV26 670.00 P 17.68 17.68 17.68 18.43 +3.60 74 6 174 +6
27NOV26 680.00 P 18.60 20.50 18.60 20.54 +4.03 73 3 18 +1
27NOV26 690.00 P 0.00 0.00 0.00 22.76 +4.17 74 0 515 0
27NOV26 700.00 P 25.08 25.08 24.80 25.11 +4.42 73 13 65 +12
27NOV26 710.00 P 27.25 27.25 27.25 27.82 +5.09 73 1 28 0
27NOV26 720.00 P 27.81 30.70 27.81 30.68 +5.69 73 48 40 -15
27NOV26 730.00 P 32.71 32.71 32.71 33.76 +6.35 73 9 53 -9
27NOV26 740.00 P 28.63 35.31 28.63 37.07 +7.05 73 10 164 +10
27NOV26 750.00 P 33.23 33.23 31.32 40.60 +7.00 73 7 69 +2
27NOV26 760.00 P 42.00 45.00 42.00 44.37 +8.56 73 3 42 +1
27NOV26 770.00 P 40.80 47.20 40.20 48.22 +9.24 73 18 57 -1
27NOV26 780.00 P 43.38 53.50 43.38 52.43 +10.03 73 222 252 +212
27NOV26 790.00 P 56.47 56.47 56.47 57.16 +11.19 74 1 95 0
27NOV26 800.00 P 52.00 62.99 52.00 61.85 +10.85 74 17 89 -3
27NOV26 810.00 P 50.05 65.54 50.05 66.55 +12.60 74 9 177 +1
27NOV26 820.00 P 70.02 70.02 70.02 71.67 +13.10 74 3 116 -3
27NOV26 830.00 P 68.81 75.77 68.81 77.00 +14.44 74 18 510 +4
27NOV26 840.00 P 75.90 75.90 75.90 84.04 +16.94 76 11 45 +11
27NOV26 850.00 P 74.43 74.43 74.43 89.47 +17.41 76 12 33 0
27NOV26 860.00 P 79.00 89.84 77.60 94.50 +17.30 76 18 104 +4
27NOV26 870.00 P 84.57 90.77 84.57 100.55 +18.06 76 2 43 +1
27NOV26 880.00 P 89.00 97.23 89.00 106.84 +18.78 76 3 51 -2
27NOV26 890.00 P 100.00 100.00 100.00 113.30 +19.60 77 3 13 -2
27NOV26 900.00 P 0.00 0.00 0.00 119.93 +20.43 77 0 34 0
27NOV26 910.00 P 0.00 0.00 0.00 126.72 +21.56 77 0 15 0
27NOV26 920.00 P 0.00 0.00 0.00 133.65 +22.40 77 0 22 0
27NOV26 930.00 P 0.00 0.00 0.00 140.56 +22.29 77 0 20 0
27NOV26 940.00 P 145.97 145.97 145.97 146.02 +22.03 76 1 40 0
27NOV26 950.00 P 0.00 0.00 0.00 154.26 +22.92 78 0 32 0
27NOV26 960.00 P 0.00 0.00 0.00 156.71 +19.36 73 0 50 0
27NOV26 970.00 P 0.00 0.00 0.00 168.14 +23.90 77 0 6 0
27NOV26 980.00 P 0.00 0.00 0.00 176.95 +25.68 78 0 26 0
27NOV26 990.00 P 0.00 0.00 0.00 180.08 +21.66 74 0 121 0
27NOV26 1,000.00 P 0.00 0.00 0.00 193.20 +28.05 80 0 36 0
27NOV26 1,010.00 P 0.00 0.00 0.00 195.63 +21.49 74 0 51 0
27NOV26 1,020.00 P 0.00 0.00 0.00 205.15 +28.77 76 0 7 0
27NOV26 1,030.00 P 0.00 0.00 0.00 211.35 +27.65 74 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 221.17 +26.47 76 0 12 0
27NOV26 1,050.00 P 0.00 0.00 0.00 232.31 +27.83 79 0 59 0
27NOV26 1,060.00 P 0.00 0.00 0.00 242.83 +29.94 81 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 249.00 +34.38 79 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 252.15 +27.20 73 0 18 0
27NOV26 1,090.00 P 0.00 0.00 0.00 267.61 +33.20 81 0 8 0
27NOV26 1,100.00 P 0.00 0.00 0.00 269.60 +23.98 73 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 278.94 +32.03 74 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 287.82 +32.46 74 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 296.72 +32.90 74 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 310.59 +30.13 81 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 314.53 +33.76 74 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 332.10 +42.84 86 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 339.64 +41.49 84 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 342.04 +35.01 74 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 358.14 +42.21 85 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 362.79 +28.21 78 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 369.79 +35.20 74 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 379.13 +36.46 74 0 0 0
27NOV26 1,230.00 P 402.22 402.22 402.22 393.65 +41.85 83 1 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 398.11 +37.08 74 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 407.61 +37.34 74 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 417.12 +37.60 74 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 426.64 +37.87 74 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 436.17 +38.14 74 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 445.83 +38.52 74 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 455.52 +38.72 74 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 465.21 +38.92 74 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 474.91 +39.11 74 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 484.62 +39.32 74 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 494.34 +39.52 74 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 504.07 +39.72 74 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 520.00 +36.82 92 0 0 0
30DEC26 500.00 P 7.26 7.26 7.26 5.41 +1.05 73 1 28 0
30DEC26 510.00 P 0.00 0.00 0.00 6.31 +1.34 74 0 11 0
30DEC26 520.00 P 0.00 0.00 0.00 7.00 +0.99 73 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 7.96 +1.04 73 0 0 0
30DEC26 540.00 P 10.52 11.00 10.52 9.20 +1.37 73 5 5 +5
30DEC26 550.00 P 0.00 0.00 0.00 10.44 +1.60 73 0 35 0
30DEC26 560.00 P 0.00 0.00 0.00 11.68 +1.55 73 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 13.16 +1.74 73 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 14.86 +2.16 73 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 16.56 +2.41 73 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 18.26 +2.35 73 0 65 0
30DEC26 610.00 P 0.00 0.00 0.00 20.27 +3.11 73 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 22.53 +3.66 73 0 15 0
30DEC26 630.00 P 22.20 22.20 22.20 24.78 +3.51 73 1 5 +1
30DEC26 640.00 P 0.00 0.00 0.00 27.03 +3.43 73 0 3 0
30DEC26 650.00 P 26.00 26.00 26.00 29.38 +3.44 73 1 17 +1
30DEC26 660.00 P 0.00 0.00 0.00 33.38 +5.16 74 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 36.36 +5.75 74 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 39.34 +5.99 74 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 41.10 +5.81 73 0 2 0
30DEC26 700.00 P 0.00 0.00 0.00 45.93 +6.59 74 0 4 0
30DEC26 710.00 P 48.00 48.00 48.00 49.65 +7.37 74 2 90 0
30DEC26 720.00 P 0.00 0.00 0.00 53.37 +8.02 74 0 34 0
30DEC26 730.00 P 0.00 0.00 0.00 57.10 +8.34 74 0 31 0
30DEC26 740.00 P 56.15 56.15 56.15 60.84 +9.73 74 4 4 +4
30DEC26 750.00 P 0.00 0.00 0.00 65.33 +9.58 74 0 15 0
30DEC26 760.00 P 58.00 68.25 58.00 69.84 +10.40 75 10 16 +10
30DEC26 770.00 P 71.35 71.79 71.35 74.36 +10.77 75 4 42 +4
30DEC26 780.00 P 0.00 0.00 0.00 77.16 +9.82 73 0 3 0
30DEC26 790.00 P 75.24 75.24 75.24 82.03 +10.20 74 2 17 +2
30DEC26 800.00 P 76.92 88.50 76.92 86.19 +10.79 73 87 214 +63
30DEC26 810.00 P 0.00 0.00 0.00 92.28 +12.71 74 0 6 0
30DEC26 820.00 P 0.00 0.00 0.00 97.61 +13.74 74 0 8 0
30DEC26 830.00 P 86.70 103.33 86.70 103.33 +15.18 74 12 19 +6
30DEC26 840.00 P 101.10 107.20 101.10 108.87 +15.69 74 2 18 +1
30DEC26 850.00 P 0.00 0.00 0.00 114.62 +16.25 75 0 38 0
30DEC26 860.00 P 120.79 120.79 120.23 120.52 +16.81 75 12 36 +7
30DEC26 870.00 P 112.30 112.30 112.30 127.11 +17.92 75 2 16 +2
30DEC26 880.00 P 0.00 0.00 0.00 131.92 +17.10 74 0 23 0
30DEC26 890.00 P 0.00 0.00 0.00 138.33 +17.77 75 0 2 0
30DEC26 900.00 P 126.45 130.00 126.45 142.84 +16.39 74 2 19 -1
30DEC26 910.00 P 0.00 0.00 0.00 147.36 +14.63 73 0 4 0
30DEC26 920.00 P 0.00 0.00 0.00 156.91 +18.04 74 0 2,257 0
30DEC26 930.00 P 0.00 0.00 0.00 164.84 +21.57 75 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 170.08 +20.82 74 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 177.26 +17.34 74 0 70 0
30DEC26 960.00 P 0.00 0.00 0.00 182.56 +16.88 74 0 111 0
30DEC26 970.00 P 0.00 0.00 0.00 194.25 +21.84 77 0 76 0
30DEC26 980.00 P 0.00 0.00 0.00 196.88 +17.56 74 0 72 0
30DEC26 990.00 P 0.00 0.00 0.00 204.31 +17.68 74 0 21 0
30DEC26 1,000.00 P 0.00 0.00 0.00 210.61 +16.29 73 0 108 0
30DEC26 1,010.00 P 0.00 0.00 0.00 219.50 +18.74 74 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 228.65 +20.41 75 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 233.40 +17.68 73 0 13 0
30DEC26 1,040.00 P 0.00 0.00 0.00 243.57 +20.48 75 0 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 249.70 +18.70 74 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 261.92 +23.28 77 0 68 0
30DEC26 1,070.00 P 0.00 0.00 0.00 266.13 +19.84 74 0 15 0
30DEC26 1,080.00 P 0.00 0.00 0.00 280.45 +26.58 79 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 284.27 +22.65 76 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 291.17 +21.62 75 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 296.79 +27.07 73 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 312.09 +34.35 78 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 323.23 +28.89 81 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 329.44 +35.09 79 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 338.46 +36.63 79 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 347.01 +37.13 79 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 355.83 +28.35 80 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 365.36 +37.87 80 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 373.61 +38.81 80 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 378.73 +26.61 77 0 90 0
30DEC26 1,210.00 P 0.00 0.00 0.00 390.98 +38.85 80 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 392.03 +31.61 73 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 408.38 +39.41 80 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 419.03 +41.50 82 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 419.04 +21.35 73 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 427.92 +30.22 73 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 436.92 +21.13 73 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 455.33 +30.31 83 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 463.28 +38.25 82 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 473.65 +43.09 83 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 482.77 +30.05 83 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 483.32 +30.59 73 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 501.47 +43.98 84 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 501.94 +22.44 73 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 520.35 +32.01 84 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 529.50 +31.50 84 0 1 0
28JAN27 800.00 P 97.45 100.14 97.45 107.53 - 75 16 16 -
28JAN27 810.00 P 102.44 102.44 102.44 112.92 +12.57 75 15 15 +15
28JAN27 820.00 P 107.57 107.57 106.71 118.41 +14.58 75 17 17 +17
28JAN27 830.00 P 112.06 123.10 112.06 124.08 +14.92 76 30 30 +30
28JAN27 840.00 P 117.38 117.38 117.38 129.83 +15.44 76 15 15 +15
28JAN27 850.00 P 134.00 134.00 134.00 135.80 +16.03 76 1 1 +1
28JAN27 860.00 P 0.00 0.00 0.00 141.78 +16.53 76 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 146.34 +15.46 75 0 1 0
28JAN27 880.00 P 139.22 139.22 139.22 153.44 +16.83 76 15 19 +15
28JAN27 890.00 P 145.14 145.14 145.14 158.04 +15.58 75 15 15 +15
28JAN27 900.00 P 151.53 151.53 151.53 162.84 +14.43 74 15 15 +15
28JAN27 910.00 P 0.00 0.00 0.00 169.74 +15.84 75 0 16 0
28JAN27 920.00 P 0.00 0.00 0.00 177.44 +17.35 75 0 15 0
28JAN27 930.00 P 0.00 0.00 0.00 183.77 +17.40 75 0 9 0
28JAN27 940.00 P 0.00 0.00 0.00 191.57 +19.24 76 0 23 0
28JAN27 950.00 P 0.00 0.00 0.00 196.93 +17.99 75 0 15 0
28JAN27 960.00 P 0.00 0.00 0.00 205.89 +20.37 76 0 15 0
28JAN27 970.00 P 0.00 0.00 0.00 210.71 +18.43 75 0 33 0
28JAN27 980.00 P 0.00 0.00 0.00 219.69 +20.32 76 0 15 0
28JAN27 990.00 P 0.00 0.00 0.00 228.07 +18.95 77 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 236.81 +21.01 78 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 241.34 +18.42 76 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 252.23 +23.38 78 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 259.07 +21.79 78 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 263.69 +22.01 76 0 15 0
28JAN27 1,050.00 P 0.00 0.00 0.00 274.11 +22.61 78 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 278.16 +18.94 76 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 289.96 +23.02 78 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 298.72 +24.05 79 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 305.62 +23.22 79 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 314.15 +24.02 79 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 323.54 +25.67 80 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 332.01 +26.38 80 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 339.62 +27.85 80 0 15 0
28JAN27 1,140.00 P 0.00 0.00 0.00 347.86 +27.21 80 0 15 0
28JAN27 1,150.00 P 0.00 0.00 0.00 355.92 +26.33 80 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 365.13 +27.21 80 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 373.86 +27.70 81 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 382.37 +27.77 81 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 390.53 +27.59 81 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 397.85 +26.55 81 0 0 0
30MAR27 710.00 P 93.54 93.54 92.63 94.35 +7.09 75 6 62 +6
30MAR27 720.00 P 93.00 93.00 93.00 98.72 +6.42 75 3 6 +3
30MAR27 730.00 P 102.50 102.50 102.50 103.82 +8.10 75 1 1 +1
30MAR27 740.00 P 0.00 0.00 0.00 107.86 +7.40 75 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 113.55 +8.20 75 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 117.69 +8.51 75 0 5 0
30MAR27 770.00 P 0.00 0.00 0.00 124.15 +10.65 76 0 3 0
30MAR27 780.00 P 0.00 0.00 0.00 130.33 +10.75 76 0 1 0
30MAR27 790.00 P 0.00 0.00 0.00 135.76 +11.68 76 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 141.30 +12.12 76 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 146.95 +12.86 76 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 152.71 +14.78 76 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 158.52 +14.76 77 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 164.47 +15.21 77 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 170.52 +15.62 77 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 176.66 +15.98 77 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 181.43 +14.97 76 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 187.78 +15.30 76 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 194.26 +15.80 76 0 18 0
30MAR27 900.00 P 0.00 0.00 0.00 200.84 +16.28 76 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 207.78 +17.45 77 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 213.59 +17.08 77 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 221.42 +16.28 77 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 228.19 +15.86 77 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 235.16 +17.00 77 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 242.06 +16.19 77 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 248.75 +18.01 77 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 256.53 +21.13 78 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 263.81 +18.43 78 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 271.23 +18.87 78 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 278.36 +19.07 78 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 286.04 +19.47 78 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 293.61 +19.58 78 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 301.15 +20.49 79 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 307.34 +21.79 78 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 316.37 +20.93 79 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 323.43 +20.57 79 0 268 0
30MAR27 1,080.00 P 0.00 0.00 0.00 331.43 +21.23 79 0 201 0
30MAR27 1,090.00 P 0.00 0.00 0.00 339.42 +21.04 79 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 347.69 +21.81 79 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 355.74 +21.82 79 0 20 0
30MAR27 1,120.00 P 0.00 0.00 0.00 363.50 +22.28 79 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 371.55 +21.95 80 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 379.26 +22.34 80 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 387.48 +23.03 80 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 395.97 +23.04 80 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 404.01 +23.02 80 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 410.85 +22.21 80 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 420.58 +24.46 80 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 428.85 +24.91 81 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 437.19 +24.67 81 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 445.50 +25.10 81 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 453.96 +25.15 81 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 462.32 +25.34 81 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 469.42 +24.17 80 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 477.72 +24.23 80 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 488.64 +26.78 82 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 497.08 +27.46 82 0 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 503.92 +24.02 81 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 512.16 +23.80 81 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 522.50 +27.33 82 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 530.50 +26.73 82 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 539.50 +25.74 82 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 548.00 +25.74 82 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 556.00 +25.02 81 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 565.00 +25.50 82 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 131.67 +9.77 77 0 43 0
29JUN27 720.00 P 0.00 0.00 0.00 136.25 +8.68 77 0 18 0
29JUN27 730.00 P 0.00 0.00 0.00 141.54 +11.39 77 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 143.64 +5.37 76 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 152.23 +9.11 77 0 32 0
29JUN27 760.00 P 0.00 0.00 0.00 157.53 +8.87 77 0 2 0
29JUN27 770.00 P 0.00 0.00 0.00 163.01 +9.48 77 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 169.59 +10.30 77 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 175.36 +10.65 77 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 181.22 +10.98 77 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 187.18 +15.31 78 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 193.21 +13.28 78 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 199.30 +14.64 78 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 205.52 +15.06 78 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 211.79 +15.44 78 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 218.14 +15.82 78 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 223.19 +14.83 78 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 229.68 +15.19 78 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 236.37 +15.68 78 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 242.76 +15.79 78 0 29 0
29JUN27 910.00 P 0.00 0.00 0.00 250.60 +17.27 78 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 251.24 +11.48 76 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 263.45 +16.90 78 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 264.13 +9.90 76 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 277.19 +16.06 78 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 277.20 +8.00 76 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 292.07 +22.86 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 298.98 +23.35 79 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 298.99 +10.88 76 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 305.54 +16.97 76 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 312.67 +8.73 76 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 327.93 +18.67 79 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 327.94 +11.59 76 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 334.07 +8.90 76 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 351.24 +18.85 80 0 518 0
29JUN27 1,060.00 P 0.00 0.00 0.00 351.25 +11.29 77 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 355.53 +8.47 76 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 362.71 +8.25 76 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 369.91 +8.03 76 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 377.54 +8.05 76 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 396.85 +27.35 80 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 404.13 +19.28 80 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 412.82 +20.55 80 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 420.73 +21.11 80 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 427.74 +28.11 80 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 427.75 +24.78 77 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 431.84 +8.79 76 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 439.62 +8.67 76 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 460.44 +21.52 81 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 460.45 +13.86 78 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 462.99 +8.92 76 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 470.80 +16.72 76 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 478.62 +8.24 76 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 500.13 +21.68 81 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 508.69 +21.99 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 516.50 +21.34 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 525.00 +25.71 81 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 533.00 +21.75 81 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 541.50 +22.20 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 550.00 +22.62 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 557.00 +21.52 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 566.00 +22.03 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 574.00 +22.00 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 583.50 +23.50 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 592.00 +24.50 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 599.50 +22.50 81 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 211.57 - 78 0 0 -
29SEP27 810.00 P 0.00 0.00 0.00 217.69 +10.67 78 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 223.93 +10.93 78 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 230.18 +12.89 78 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 236.55 +13.07 78 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 243.02 +13.42 78 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 249.48 +13.69 78 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 256.07 +14.03 78 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 262.64 +13.64 78 0 54 0
29SEP27 890.00 P 0.00 0.00 0.00 269.38 +14.62 78 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 276.01 +14.80 78 0 5 0
29SEP27 910.00 P 0.00 0.00 0.00 282.87 +14.96 78 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 289.48 +14.99 78 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 296.23 +15.10 78 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 302.99 +13.49 78 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 310.12 +13.98 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 317.09 +14.12 79 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 325.17 +21.21 79 0 1 0
29SEP27 980.00 P 0.00 0.00 0.00 331.40 +13.57 79 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 339.14 +15.74 79 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 346.55 +15.03 79 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 353.63 +14.63 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 360.82 +15.20 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 368.91 +16.65 79 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 375.44 +15.94 79 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 383.48 +16.70 79 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 391.53 +17.44 80 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 398.48 +15.87 79 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 406.21 +16.76 80 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 414.39 +17.49 80 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 421.43 +17.63 80 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 429.15 +25.34 80 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 436.91 +18.04 80 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 445.36 +18.89 80 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 453.29 +19.65 80 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 461.04 +19.27 81 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 468.03 +18.56 80 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 476.94 +19.73 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 483.61 +18.64 80 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 492.04 +27.06 80 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 500.53 +19.87 81 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 509.71 +21.07 81 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 516.00 +18.22 81 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 524.00 +18.26 81 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 534.00 +20.50 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 542.00 +20.00 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 548.50 +18.50 81 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 556.50 +18.50 81 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 566.50 +22.00 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 574.50 +22.00 81 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 581.50 +20.50 81 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 590.00 +21.00 81 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 598.00 +20.50 81 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 607.00 +20.00 82 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 614.50 +20.00 81 0 0 0
TOTAL PUT 1,702 26,451 +983
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$ 32.060
16OCT26 21.50 C 0.00 0.00 0.00 10.60 -0.80 261 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 10.10 -0.80 248 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 9.60 -0.80 235 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 9.10 -0.80 222 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 8.60 -0.80 209 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 8.10 -0.80 197 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 7.60 -0.80 184 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 7.10 -0.80 172 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 6.60 -0.80 160 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 6.10 -0.80 149 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 5.65 -0.75 162 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 5.10 -0.80 126 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 4.60 -0.80 114 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 4.10 -0.80 103 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 3.60 -0.81 92 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 3.11 -0.80 84 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 2.61 -0.80 73 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 2.12 -0.88 64 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 1.64 -0.86 56 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 1.21 -0.81 54 0 15 0
16OCT26 31.50 C 0.00 0.00 0.00 0.82 -0.73 51 0 45 0
16OCT26 32.00 C 0.68 0.78 0.50 0.51 -0.58 50 61 290 +59
16OCT26 32.50 C 0.45 0.45 0.43 0.27 -0.49 47 30 98 +26
16OCT26 33.00 C 0.31 0.31 0.14 0.14 -0.36 48 48 130 +21
16OCT26 33.50 C 0.11 0.11 0.08 0.07 -0.24 49 7 70 -5
16OCT26 34.00 C 0.07 0.07 0.04 0.03 -0.14 50 11 63 -6
16OCT26 34.50 C 0.02 0.02 0.02 0.01 -0.09 49 3 83 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 161 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 26 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 9.68 -0.74 132 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 9.10 -0.83 97 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 8.60 -0.83 91 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 8.10 -0.83 85 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 7.60 -0.83 80 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 7.10 -0.83 74 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 6.60 -0.83 69 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 6.10 -0.83 64 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 5.68 -0.75 79 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 5.10 -0.84 53 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 4.60 -0.84 48 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 4.10 -0.83 43 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 3.60 -0.84 38 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 3.12 -0.83 38 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 2.66 -0.81 39 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 2.28 -0.72 44 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 1.81 -0.69 39 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 1.48 -0.60 41 0 0 0
23OCT26 31.50 C 1.33 1.33 1.33 1.14 -0.58 40 15 15 +15
23OCT26 32.00 C 1.03 1.10 0.85 0.85 -0.54 40 35 14 +14
23OCT26 32.50 C 0.75 0.75 0.75 0.62 -0.45 40 15 23 +15
23OCT26 33.00 C 0.54 0.55 0.54 0.43 -0.39 39 50 70 -10
23OCT26 33.50 C 0.38 0.38 0.29 0.29 -0.32 39 37 45 +16
23OCT26 34.00 C 0.27 0.27 0.21 0.20 -0.25 40 20 46 -11
23OCT26 34.50 C 0.00 0.00 0.00 0.13 -0.19 40 0 32 0
23OCT26 35.00 C 0.14 0.14 0.14 0.08 -0.14 40 1 39 +1
23OCT26 35.50 C 0.07 0.07 0.07 0.05 -0.10 40 3 23 +2
23OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.07 40 0 2 0
23OCT26 36.50 C 0.04 0.04 0.04 0.02 -0.05 41 2 0 -2
23OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 21.67 -0.74 281 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 21.20 -0.75 282 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 20.82 -0.60 308 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.32 -0.59 296 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 19.82 -0.60 285 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.21 -0.71 244 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 18.67 -0.75 220 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.28 -0.64 244 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 17.82 -0.65 244 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.12 -0.84 172 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 16.82 -0.60 226 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.21 -0.80 192 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 15.71 -0.76 184 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.13 -0.77 150 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.82 -0.60 192 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.33 -0.57 186 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.68 -0.75 148 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.21 -0.72 149 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.74 -0.69 148 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.26 -0.67 146 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.13 -0.79 103 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.13 -0.78 92 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.14 -0.83 85 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.20 -0.73 88 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.23 -0.70 82 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.10 -0.83 42 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.11 -0.83 40 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.14 -0.84 39 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 3.28 -0.76 44 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 2.44 -0.62 43 0 113 0
29OCT26 31.00 C 2.00 2.00 2.00 1.61 -0.69 37 1 240 0
29OCT26 32.00 C 1.40 1.40 1.14 1.11 -0.55 40 631 1,486 +473
29OCT26 33.00 C 0.79 0.89 0.66 0.66 -0.46 39 142 1,211 +18
29OCT26 34.00 C 0.46 0.50 0.44 0.39 -0.33 40 70 1,398 +2
29OCT26 35.00 C 0.28 0.28 0.21 0.21 -0.23 40 65 668 +61
29OCT26 36.00 C 0.15 0.15 0.11 0.10 -0.15 40 147 870 +147
29OCT26 37.00 C 0.00 0.00 0.00 0.05 -0.09 40 0 640 0
29OCT26 38.00 C 0.05 0.05 0.05 0.02 -0.06 40 1 865 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 292 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 279 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 664 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 269 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 212 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 681 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 21.67 -0.78 156 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 21.20 -0.75 158 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 20.82 -0.63 176 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.32 -0.64 169 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 19.82 -0.64 162 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.24 -0.72 142 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 18.67 -0.78 120 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.28 -0.68 138 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 17.82 -0.65 138 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.12 -0.85 71 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 16.82 -0.64 127 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.21 -0.80 105 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 15.71 -0.77 100 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.13 -0.85 65 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.82 -0.66 108 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.33 -0.65 104 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 13.68 -0.75 77 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.21 -0.78 80 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.74 -0.75 80 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.26 -0.73 79 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.24 -0.76 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.16 -0.85 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.28 -0.74 60 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.31 -0.74 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.35 -0.73 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.29 -0.84 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.48 -0.70 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.69 -0.67 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.87 -0.67 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.04 -0.71 40 0 81 0
27NOV26 31.00 C 0.00 0.00 0.00 2.48 -0.56 42 0 107 0
27NOV26 32.00 C 0.00 0.00 0.00 1.96 -0.51 42 0 321 0
27NOV26 33.00 C 1.58 1.58 1.48 1.48 -0.59 41 37 269 +22
27NOV26 34.00 C 0.00 0.00 0.00 1.14 -0.42 41 0 333 0
27NOV26 35.00 C 1.00 1.00 0.91 0.86 -0.35 42 7 137 0
27NOV26 36.00 C 0.73 0.78 0.64 0.63 -0.30 42 46 167 -22
27NOV26 37.00 C 0.59 0.59 0.53 0.46 -0.24 42 67 121 +35
27NOV26 38.00 C 0.38 0.38 0.38 0.32 -0.20 41 2 347 -2
27NOV26 39.00 C 0.00 0.00 0.00 0.22 -0.17 41 0 85 0
27NOV26 40.00 C 0.23 0.23 0.19 0.15 -0.14 41 5 295 -4
27NOV26 41.00 C 0.00 0.00 0.00 0.11 -0.10 42 0 811 0
27NOV26 42.00 C 0.12 0.12 0.12 0.07 -0.08 41 1 73 0
27NOV26 43.00 C 0.09 0.09 0.09 0.05 -0.06 42 1 142 0
27NOV26 44.00 C 0.07 0.07 0.07 0.03 -0.05 41 1 44 0
27NOV26 45.00 C 0.06 0.06 0.06 0.02 -0.03 41 1 89 0
27NOV26 46.00 C 0.05 0.05 0.05 0.01 -0.03 40 1 76 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 19 0
27NOV26 48.00 C 0.03 0.03 0.03 0.01 -0.01 44 1 22 +1
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 357 0
27NOV26 52.50 C 0.01 0.01 0.01 0.01 0.00 53 80 247 +50
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 21.67 -0.83 108 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.20 -0.81 112 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.82 -0.68 129 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.32 -0.72 123 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.82 -0.69 118 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.24 -0.78 101 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 18.69 -0.84 85 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.28 -0.74 99 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 17.82 -0.72 100 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.35 -0.68 99 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.82 -0.71 91 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.30 -0.74 85 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 15.71 -0.83 67 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.22 -0.82 66 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.82 -0.74 77 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.33 -0.74 74 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.73 -0.83 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.39 -0.69 73 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.75 -0.84 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.40 -0.70 67 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.43 -0.68 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.47 -0.67 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.44 -0.75 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.48 -0.77 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.69 -0.59 51 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.72 -0.69 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.95 -0.60 46 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.17 -0.64 45 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 4.31 -0.68 41 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 3.68 -0.63 42 0 135 0
30DEC26 31.00 C 0.00 0.00 0.00 3.11 -0.53 42 0 255 0
30DEC26 32.00 C 2.65 2.70 2.59 2.62 -0.49 42 20 817 0
30DEC26 33.00 C 2.25 2.25 2.25 2.15 -0.40 42 17 419 +17
30DEC26 34.00 C 1.86 1.86 1.86 1.77 -0.41 42 18 470 +1
30DEC26 35.00 C 1.44 1.44 1.44 1.46 -0.36 42 1 537 0
30DEC26 36.00 C 0.00 0.00 0.00 1.19 -0.35 42 0 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 0.95 -0.30 42 0 510 0
30DEC26 38.00 C 0.87 0.87 0.87 0.76 -0.25 42 10 589 -10
30DEC26 39.00 C 0.73 0.73 0.64 0.60 -0.22 42 30 398 +30
30DEC26 40.00 C 0.56 0.56 0.54 0.47 -0.18 42 12 608 0
30DEC26 41.00 C 0.50 0.50 0.50 0.37 -0.15 42 2 200 +2
30DEC26 42.00 C 0.00 0.00 0.00 0.28 -0.13 42 0 893 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 -0.10 42 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.08 42 0 479 0
30DEC26 45.00 C 0.20 0.20 0.20 0.13 -0.07 42 2 1,097 -2
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 546 0
30DEC26 47.00 C 0.16 0.16 0.15 0.08 -0.04 42 6 666 +6
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 1,009 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 21.72 -0.83 99 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 21.40 -0.64 120 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 20.82 -0.74 106 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 20.32 -0.74 102 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 19.82 -0.75 97 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 19.32 -0.74 93 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 18.79 -0.79 85 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 18.39 -0.68 92 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 17.82 -0.77 81 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 17.35 -0.74 81 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 16.98 -0.61 88 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 16.38 -0.73 77 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 15.84 -0.77 69 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 15.35 -0.77 67 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 14.86 -0.77 65 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 14.36 -0.78 62 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 13.87 -0.79 60 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 13.42 -0.75 61 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.07 -0.62 67 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 12.43 -0.77 56 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 11.47 -0.78 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 10.53 -0.77 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.65 -0.73 50 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.70 -0.79 47 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.88 -0.73 47 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.06 -0.72 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.31 -0.68 46 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.44 -0.79 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 4.78 -0.64 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.16 -0.61 42 0 16 0
28JAN27 31.00 C 0.00 0.00 0.00 3.64 -0.51 43 0 149 0
28JAN27 32.00 C 0.00 0.00 0.00 3.15 -0.45 43 0 199 0
28JAN27 33.00 C 0.00 0.00 0.00 2.69 -0.43 43 0 132 0
28JAN27 34.00 C 0.00 0.00 0.00 2.31 -0.39 43 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 1.99 -0.36 43 0 148 0
28JAN27 36.00 C 0.00 0.00 0.00 1.67 -0.35 43 0 72 0
28JAN27 37.00 C 0.00 0.00 0.00 1.42 -0.30 43 0 13 0
28JAN27 38.00 C 0.00 0.00 0.00 1.20 -0.28 43 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 1.00 -0.25 43 0 22 0
28JAN27 40.00 C 0.00 0.00 0.00 0.83 -0.22 43 0 50 0
28JAN27 41.00 C 0.00 0.00 0.00 0.69 -0.19 43 0 614 0
28JAN27 42.00 C 0.00 0.00 0.00 0.57 -0.16 43 0 16 0
28JAN27 43.00 C 0.00 0.00 0.00 0.47 -0.14 43 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.38 -0.12 43 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.31 -0.11 43 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.26 -0.08 43 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.21 -0.07 43 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 50 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 21.88 -0.74 93 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.40 -0.74 91 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 20.98 -0.66 94 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.40 -0.75 83 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 19.88 -0.77 77 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.43 -0.74 78 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 18.93 -0.75 74 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 18.53 -0.67 78 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 17.95 -0.76 69 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.47 -0.75 68 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.98 -0.76 65 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.50 -0.76 64 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.02 -0.75 62 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.54 -0.75 60 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.00 -0.81 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.58 -0.76 57 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.05 -0.81 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.61 -0.78 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.21 -0.72 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.72 -0.74 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.81 -0.75 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.93 -0.73 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.02 -0.78 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.26 -0.71 48 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 8.39 -0.77 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.77 -0.62 47 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.97 -0.70 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.29 -0.69 45 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.74 -0.53 45 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.12 -0.53 45 0 236 0
30MAR27 31.00 C 0.00 0.00 0.00 4.54 -0.49 44 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 4.06 -0.45 44 0 1,102 0
30MAR27 33.00 C 0.00 0.00 0.00 3.65 -0.39 44 0 327 0
30MAR27 34.00 C 0.00 0.00 0.00 3.23 -0.40 44 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 2.88 -0.36 44 0 600 0
30MAR27 36.00 C 0.00 0.00 0.00 2.55 -0.34 44 0 1,803 0
30MAR27 37.00 C 0.00 0.00 0.00 2.27 -0.31 44 0 93 0
30MAR27 38.00 C 0.00 0.00 0.00 2.01 -0.33 44 0 96 0
30MAR27 39.00 C 0.00 0.00 0.00 1.77 -0.27 44 0 105 0
30MAR27 40.00 C 0.00 0.00 0.00 1.56 -0.31 44 0 1,051 0
30MAR27 41.00 C 0.00 0.00 0.00 1.36 -0.28 44 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.20 -0.25 44 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 1.05 -0.23 44 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 0.91 -0.22 44 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 0.80 -0.19 44 0 136 0
30MAR27 46.00 C 0.84 0.84 0.84 0.70 -0.17 44 1 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.61 -0.15 44 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 0.53 -0.14 44 0 137 0
30MAR27 49.00 C 0.00 0.00 0.00 0.46 -0.13 44 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.40 -0.11 44 0 499 0
30MAR27 52.50 C 0.00 0.00 0.00 0.28 -0.09 44 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 121 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN27 10.50 C 0.00 0.00 0.00 21.97 -0.77 83 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 21.57 -0.68 86 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 21.02 -0.75 79 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 20.56 -0.73 78 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.06 -0.74 74 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 19.56 -0.76 70 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.14 -0.70 72 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 18.63 -0.74 68 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.15 -0.75 66 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 17.70 -0.72 65 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.23 -0.72 64 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.76 -0.72 62 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 16.29 -0.72 61 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 15.79 -0.75 58 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.42 -0.65 60 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 14.89 -0.73 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.44 -0.73 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.99 -0.73 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.57 -0.70 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.12 -0.72 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.29 -0.70 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.45 -0.70 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.58 -0.77 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.87 -0.71 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.13 -0.72 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 8.52 -0.62 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.77 -0.71 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.23 -0.56 47 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.65 -0.54 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.01 -0.65 46 0 46 0
29JUN27 31.00 C 0.00 0.00 0.00 5.63 -0.49 47 0 129 0
29JUN27 32.00 C 0.00 0.00 0.00 5.14 -0.47 46 0 158 0
29JUN27 33.00 C 0.00 0.00 0.00 4.73 -0.33 46 0 240 0
29JUN27 34.00 C 0.00 0.00 0.00 4.32 -0.57 46 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 3.89 -0.50 45 0 104 0
29JUN27 36.00 C 0.00 0.00 0.00 3.57 -0.47 46 0 133 0
29JUN27 37.00 C 3.34 3.34 3.34 3.27 -0.32 46 15 155 +14
29JUN27 38.00 C 0.00 0.00 0.00 3.00 -0.42 46 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 2.74 -0.40 46 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.49 -0.41 46 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 2.28 -0.37 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.01 -0.40 45 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 1.82 -0.41 45 0 96 0
29JUN27 44.00 C 0.00 0.00 0.00 1.72 -0.30 46 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 1.52 -0.29 45 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.41 -0.25 46 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 1.28 -0.27 45 0 10 0
29JUN27 48.00 C 0.00 0.00 0.00 1.17 -0.24 45 0 12 0
29JUN27 49.00 C 0.00 0.00 0.00 1.06 -0.24 45 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 0.93 -0.26 45 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.76 -0.18 45 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.59 -0.16 45 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.46 -0.14 45 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.37 -0.10 45 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 -0.10 45 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.23 -0.06 45 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.17 -0.07 45 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.14 -0.05 45 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP27 10.50 C 0.00 0.00 0.00 22.08 -0.66 81 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 21.57 -0.69 77 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 21.04 -0.75 72 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 20.56 -0.74 70 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.06 -0.77 67 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 19.59 -0.76 65 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.15 -0.72 65 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 18.76 -0.63 66 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.20 -0.73 61 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 17.80 -0.66 62 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.33 -0.66 60 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 16.87 -0.66 59 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.29 -0.80 54 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 15.87 -0.77 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.53 -0.66 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.09 -0.66 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 14.57 -0.75 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.25 -0.65 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.68 -0.79 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.25 -0.81 49 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 12.63 -0.63 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.80 -0.69 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.97 -0.78 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.33 -0.70 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.72 -0.65 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.07 -0.65 48 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.48 -0.56 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.91 -0.53 48 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 7.37 -0.52 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.88 -0.54 47 0 75 0
29SEP27 31.00 C 0.00 0.00 0.00 6.39 -0.51 47 0 135 0
29SEP27 32.00 C 6.17 6.17 6.17 5.87 -0.53 46 30 583 +30
29SEP27 33.00 C 0.00 0.00 0.00 5.45 -0.57 46 0 175 0
29SEP27 34.00 C 0.00 0.00 0.00 5.15 -0.53 47 0 145 0
29SEP27 35.00 C 4.70 4.70 4.70 4.75 -0.37 46 7 190 0
29SEP27 36.00 C 4.38 4.38 4.38 4.38 -0.40 46 7 335 0
29SEP27 37.00 C 4.30 4.30 4.30 4.13 -0.35 46 24 409 +24
29SEP27 38.00 C 0.00 0.00 0.00 3.84 -0.52 46 0 229 0
29SEP27 39.00 C 0.00 0.00 0.00 3.58 -0.51 46 0 158 0
29SEP27 40.00 C 0.00 0.00 0.00 3.33 -0.50 46 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 3.07 -0.50 46 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 2.86 -0.47 46 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 2.67 -0.38 46 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.47 -0.44 46 0 21 0
29SEP27 45.00 C 0.00 0.00 0.00 2.28 -0.43 46 0 336 0
29SEP27 46.00 C 0.00 0.00 0.00 2.07 -0.45 45 0 49 0
29SEP27 47.00 C 0.00 0.00 0.00 1.93 -0.41 45 0 500 0
29SEP27 48.00 C 0.00 0.00 0.00 1.84 -0.36 46 0 49 0
29SEP27 49.00 C 0.00 0.00 0.00 1.64 -0.41 45 0 61 0
29SEP27 50.00 C 0.00 0.00 0.00 1.53 -0.38 45 0 39 0
29SEP27 52.50 C 0.00 0.00 0.00 1.28 -0.33 45 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.09 -0.26 46 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 0.91 -0.23 46 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.75 -0.21 46 0 17 0
29SEP27 62.50 C 0.00 0.00 0.00 0.63 -0.17 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.52 -0.16 46 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.44 -0.12 46 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.36 -0.13 45 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.31 -0.10 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.26 -0.08 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.21 -0.09 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.18 -0.07 45 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.15 -0.06 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 3 0
29SEP27 95.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 62 0
TOTAL CALL 1,847 50,051 +1,028
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 165 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 0.00 144 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
16OCT26 30.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 31 0
16OCT26 30.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 12 0
16OCT26 31.00 P 0.08 0.08 0.08 0.11 +0.06 49 12 31 0
16OCT26 31.50 P 0.23 0.23 0.16 0.23 +0.12 48 13 67 -4
16OCT26 32.00 P 0.43 0.44 0.29 0.42 +0.20 47 61 152 -18
16OCT26 32.50 P 0.66 0.66 0.50 0.70 +0.32 47 16 51 0
16OCT26 33.00 P 0.83 0.83 0.83 1.05 +0.43 44 15 15 -12
16OCT26 33.50 P 0.00 0.00 0.00 1.48 +0.55 44 0 22 0
16OCT26 34.00 P 0.00 0.00 0.00 1.94 +0.63 0 0 35 0
16OCT26 34.50 P 0.00 0.00 0.00 2.45 +0.81 51 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 2.94 +0.80 0 0 10 0
16OCT26 35.50 P 0.00 0.00 0.00 3.44 +0.82 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 3.94 +0.74 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 4.44 +0.73 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 4.94 +0.79 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 5.44 +0.82 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 5.94 +0.82 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 6.44 +0.82 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 6.94 +0.82 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 7.44 +0.82 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 7.94 +0.82 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 8.44 +0.82 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 8.94 +0.82 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 9.44 +0.82 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 9.94 +0.82 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 10.44 +0.82 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 10.94 +0.82 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.02 0.00 39 0 20 0
23OCT26 29.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 19 0
23OCT26 29.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 2 0
23OCT26 30.00 P 0.15 0.15 0.15 0.14 +0.06 39 2 10 +2
23OCT26 30.50 P 0.25 0.25 0.25 0.23 +0.09 39 7 17 +7
23OCT26 31.00 P 0.31 0.31 0.31 0.36 +0.14 39 1 42 +1
23OCT26 31.50 P 0.51 0.51 0.50 0.51 +0.17 38 8 19 +3
23OCT26 32.00 P 0.73 0.73 0.62 0.73 +0.24 38 20 65 +20
23OCT26 32.50 P 0.85 0.85 0.85 1.01 +0.32 38 2 31 +2
23OCT26 33.00 P 0.00 0.00 0.00 1.32 +0.38 38 0 30 0
23OCT26 33.50 P 1.53 1.53 1.53 1.66 +0.43 36 15 20 +15
23OCT26 34.00 P 0.00 0.00 0.00 2.09 +0.51 37 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 2.60 +0.71 44 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 3.00 +0.63 40 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 3.47 +0.66 39 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 3.95 +0.75 38 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 4.44 +0.73 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 4.94 +0.79 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 5.44 +0.82 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 5.94 +0.82 0 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 6.45 +0.83 56 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 6.95 +0.83 60 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 7.44 +0.82 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 7.95 +0.83 66 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 8.44 +0.82 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 8.95 +0.83 72 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 9.44 +0.82 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 9.95 +0.83 79 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 10.44 +0.82 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 10.94 +0.82 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 128 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 0.00 103 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 428 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 495 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 42 0 320 0
29OCT26 28.00 P 0.08 0.08 0.06 0.05 +0.01 40 69 1,127 +8
29OCT26 29.00 P 0.14 0.14 0.14 0.13 +0.03 40 3 2,030 +1
29OCT26 30.00 P 0.31 0.31 0.25 0.29 +0.07 40 33 3,322 +4
29OCT26 31.00 P 0.63 0.63 0.48 0.58 +0.14 40 69 1,018 +7
29OCT26 32.00 P 0.98 1.04 0.87 0.97 +0.24 39 668 1,179 +22
29OCT26 33.00 P 1.65 1.65 1.34 1.55 +0.31 39 66 1,368 +7
29OCT26 34.00 P 0.00 0.00 0.00 2.27 +0.42 39 0 489 0
29OCT26 35.00 P 0.00 0.00 0.00 3.07 +0.61 37 0 793 0
29OCT26 36.00 P 3.65 3.65 3.65 4.01 +0.59 40 7 583 0
29OCT26 37.00 P 4.75 4.75 4.75 4.96 +0.62 39 1 549 0
29OCT26 38.00 P 0.00 0.00 0.00 5.94 +0.80 0 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 6.95 +0.83 48 0 213 0
29OCT26 40.00 P 7.90 7.92 7.90 7.95 +0.83 53 20 0 -60
29OCT26 41.00 P 0.00 0.00 0.00 8.95 +0.83 58 0 0 -17
29OCT26 42.00 P 0.00 0.00 0.00 9.95 +0.76 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.94 +0.72 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.94 +0.84 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.94 +0.75 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.95 +0.81 81 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.94 +0.75 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.94 +0.80 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.94 +0.75 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.94 +0.80 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 20.44 +0.83 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.94 +0.75 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.45 +0.84 123 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.94 +0.84 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.44 +0.78 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.94 +0.81 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.44 +0.80 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.94 +0.83 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.44 +0.83 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.94 +0.81 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.44 +0.81 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.94 +0.81 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.44 +0.84 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.94 +0.84 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.44 +0.84 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.94 +0.81 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.44 +0.84 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.94 +0.81 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.44 +0.81 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 44 0 52 0
27NOV26 24.00 P 0.05 0.05 0.05 0.04 +0.01 43 5 88 0
27NOV26 25.00 P 0.10 0.10 0.10 0.07 0.00 42 4 854 +4
27NOV26 26.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 233 0
27NOV26 27.00 P 0.30 0.30 0.25 0.24 +0.03 42 26 350 +15
27NOV26 28.00 P 0.46 0.46 0.39 0.40 +0.05 42 33 933 +33
27NOV26 29.00 P 0.62 0.62 0.60 0.59 +0.05 40 43 424 +10
27NOV26 30.00 P 0.97 0.97 0.82 0.92 +0.16 41 49 461 +43
27NOV26 31.00 P 1.30 1.30 1.15 1.28 +0.20 41 65 658 +46
27NOV26 32.00 P 1.66 1.76 1.66 1.74 +0.25 41 60 937 +26
27NOV26 33.00 P 2.24 2.27 2.10 2.32 +0.34 41 47 637 +10
27NOV26 34.00 P 2.94 2.94 2.94 2.95 +0.38 41 15 504 0
27NOV26 35.00 P 0.00 0.00 0.00 3.64 +0.46 40 0 1,156 0
27NOV26 36.00 P 4.14 4.14 4.14 4.53 +0.63 44 4 266 0
27NOV26 37.00 P 0.00 0.00 0.00 5.25 +0.57 40 0 1,240 0
27NOV26 38.00 P 0.00 0.00 0.00 5.98 +0.48 32 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 7.08 +0.70 42 0 99 0
27NOV26 40.00 P 0.00 0.00 0.00 8.02 +0.65 42 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 8.98 +0.78 42 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 9.95 +0.76 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 10.94 +0.72 0 0 13 0
27NOV26 44.00 P 0.00 0.00 0.00 11.94 +0.84 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.94 +0.75 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.95 +0.81 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.94 +0.75 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.94 +0.80 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.95 +0.76 61 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.95 +0.81 63 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 20.44 +0.83 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.94 +0.75 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 25.45 +0.84 80 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.94 +0.83 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 30.44 +0.78 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.94 +0.81 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.44 +0.80 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.94 +0.83 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.44 +0.83 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.94 +0.81 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 45.44 +0.81 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.94 +0.81 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.44 +0.83 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.94 +0.84 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.44 +0.84 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.94 +0.81 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.44 +0.84 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.94 +0.81 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.44 +0.81 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 20.00 P 0.03 0.03 0.03 0.01 0.00 42 1 54 -1
30DEC26 21.00 P 0.05 0.05 0.05 0.03 +0.01 43 1 83 +1
30DEC26 22.00 P 0.07 0.08 0.07 0.05 +0.01 42 47 686 +27
30DEC26 23.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 562 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 305 0
30DEC26 25.00 P 0.27 0.27 0.27 0.24 +0.05 42 1 1,798 +1
30DEC26 26.00 P 0.40 0.40 0.40 0.37 +0.07 42 1 986 +1
30DEC26 27.00 P 0.60 0.60 0.60 0.56 +0.10 42 25 1,021 +25
30DEC26 28.00 P 0.78 0.78 0.78 0.80 +0.14 42 2 809 0
30DEC26 29.00 P 0.00 0.00 0.00 1.07 +0.15 41 0 1,253 0
30DEC26 30.00 P 1.40 1.40 1.36 1.41 +0.16 41 16 5,079 -15
30DEC26 31.00 P 1.76 1.76 1.76 1.84 +0.22 41 15 1,891 +15
30DEC26 32.00 P 2.23 2.23 2.23 2.32 +0.26 41 15 3,363 0
30DEC26 33.00 P 0.00 0.00 0.00 2.87 +0.28 41 0 1,245 0
30DEC26 34.00 P 3.43 3.50 3.43 3.49 +0.50 41 16 1,908 +1
30DEC26 35.00 P 0.00 0.00 0.00 4.17 +0.43 41 0 2,272 0
30DEC26 36.00 P 0.00 0.00 0.00 4.91 +0.48 42 0 1,153 0
30DEC26 37.00 P 5.51 5.51 5.51 5.72 +0.60 42 1 1,149 +1
30DEC26 38.00 P 0.00 0.00 0.00 6.68 +0.64 46 0 1,727 0
30DEC26 39.00 P 0.00 0.00 0.00 7.35 +0.57 42 0 696 0
30DEC26 40.00 P 0.00 0.00 0.00 8.24 +0.80 42 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.11 +0.65 41 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.05 +0.69 41 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.01 +0.69 42 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.97 +0.76 41 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.95 +0.73 41 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.95 +0.81 43 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.94 +0.75 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.94 +0.80 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.95 +0.76 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.95 +0.81 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.44 +0.81 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.94 +0.75 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.45 +0.84 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.94 +0.83 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.44 +0.78 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.94 +0.81 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.44 +0.80 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.94 +0.83 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.44 +0.83 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.94 +0.81 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.44 +0.81 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.94 +0.81 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 50.44 +0.83 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.94 +0.84 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.44 +0.84 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.94 +0.81 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.44 +0.84 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.94 +0.81 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.44 +0.81 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.02 0.00 42 0 10 0
28JAN27 19.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 5 0
28JAN27 23.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 1 0
28JAN27 24.00 P 0.00 0.00 0.00 0.31 +0.06 43 0 1 0
28JAN27 25.00 P 0.45 0.45 0.45 0.45 +0.08 43 2 185 -2
28JAN27 26.00 P 0.00 0.00 0.00 0.64 +0.11 43 0 15 0
28JAN27 27.00 P 0.89 0.89 0.86 0.87 +0.13 43 23 43 +23
28JAN27 28.00 P 0.00 0.00 0.00 1.13 +0.14 43 0 76 0
28JAN27 29.00 P 1.42 1.42 1.42 1.44 +0.15 42 3 715 +3
28JAN27 30.00 P 1.77 1.82 1.77 1.83 +0.19 42 6 327 +6
28JAN27 31.00 P 0.00 0.00 0.00 2.26 +0.21 42 0 2 0
28JAN27 32.00 P 2.58 2.58 2.58 2.76 +0.25 42 5 34 0
28JAN27 33.00 P 0.00 0.00 0.00 3.31 +0.28 42 0 89 0
28JAN27 34.00 P 3.73 3.73 3.73 3.91 +0.31 42 15 15 -9
28JAN27 35.00 P 0.00 0.00 0.00 4.56 +0.38 42 0 29 0
28JAN27 36.00 P 0.00 0.00 0.00 5.28 +0.43 42 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.94 +0.38 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.03 +0.74 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.61 +0.54 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.47 +0.58 42 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.31 +0.59 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.21 +0.62 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 11.12 +0.65 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.08 +0.71 42 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 13.00 +0.71 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 13.99 +0.76 42 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 14.97 +0.70 43 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 15.95 +0.81 43 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 16.95 +0.76 44 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 17.95 +0.81 46 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 20.44 +0.81 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 22.94 +0.75 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 25.45 +0.84 58 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 27.94 +0.83 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 30.44 +0.78 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 32.94 +0.81 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 35.44 +0.80 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 37.94 +0.83 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 40.44 +0.83 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 42.94 +0.81 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 45.44 +0.81 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 47.94 +0.81 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 50.44 +0.83 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 +0.04 44 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 +0.07 44 0 177 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 +0.08 44 0 938 0
30MAR27 25.00 P 0.84 0.84 0.84 0.87 +0.08 44 1 159 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.15 +0.13 44 0 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.39 +0.10 43 0 2,779 0
30MAR27 28.00 P 0.00 0.00 0.00 1.72 +0.11 43 0 1,417 0
30MAR27 29.00 P 0.00 0.00 0.00 2.09 +0.13 43 0 767 0
30MAR27 30.00 P 0.00 0.00 0.00 2.51 +0.16 43 0 1,948 0
30MAR27 31.00 P 3.04 3.04 3.04 2.97 +0.19 43 110 1,154 +110
30MAR27 32.00 P 0.00 0.00 0.00 3.48 +0.22 43 0 1,959 0
30MAR27 33.00 P 0.00 0.00 0.00 4.04 +0.26 43 0 606 0
30MAR27 34.00 P 0.00 0.00 0.00 4.61 +0.25 43 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 5.28 +0.29 43 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 5.96 +0.43 43 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.65 +0.41 43 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 7.40 +0.44 43 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.17 +0.47 43 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.94 +0.46 42 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.71 +0.44 42 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.54 +0.43 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.48 +0.56 43 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.34 +0.56 42 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.29 +0.63 43 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.11 +0.56 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.16 +0.71 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.00 +0.64 40 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 17.01 +0.72 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.01 +0.77 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.45 +0.81 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.94 +0.75 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.45 +0.84 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.94 +0.83 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.44 +0.78 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.94 +0.81 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.44 +0.80 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.94 +0.83 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 40.44 +0.83 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.94 +0.81 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.44 +0.81 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.94 +0.81 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.44 +0.83 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.94 +0.84 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.44 +0.84 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.94 +0.81 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.44 +0.84 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.94 +0.81 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.44 +0.81 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.37 +0.03 45 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.43 +0.03 45 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 +0.03 45 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 +0.04 46 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 0.85 +0.05 45 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.08 +0.07 45 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.31 +0.06 45 0 3,834 0
29JUN27 25.00 P 1.62 1.62 1.57 1.57 +0.09 44 13 448 +10
29JUN27 26.00 P 1.93 1.93 1.93 1.93 +0.14 45 3 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.25 +0.13 44 0 286 0
29JUN27 28.00 P 0.00 0.00 0.00 2.66 +0.17 44 2,000 2,400 +2,000
29JUN27 29.00 P 0.00 0.00 0.00 3.07 +0.16 44 0 315 0
29JUN27 30.00 P 0.00 0.00 0.00 3.55 +0.22 44 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 4.04 +0.22 44 0 922 0
29JUN27 32.00 P 4.61 4.61 4.61 4.61 +0.29 44 30 287 +30
29JUN27 33.00 P 0.00 0.00 0.00 5.13 +0.21 44 0 150 0
29JUN27 34.00 P 0.00 0.00 0.00 5.73 +0.29 44 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 6.35 +0.30 43 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.97 +0.28 43 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.73 +0.46 44 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.43 +0.41 43 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.18 +0.45 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.82 +0.35 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.63 +0.40 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.42 +0.42 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.20 +0.41 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.05 +0.45 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.88 +0.46 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.77 +0.51 43 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 15.64 +0.53 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.52 +0.55 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.45 +0.60 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.39 +0.66 44 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.65 +0.66 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.98 +0.67 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.50 +0.79 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.95 +0.82 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 30.44 +0.78 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.94 +0.81 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 35.44 +0.80 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.94 +0.83 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 40.44 +0.83 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.94 +0.81 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 45.44 +0.81 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.94 +0.81 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.44 +0.83 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.94 +0.84 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.44 +0.84 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.94 +0.81 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.44 +0.84 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.94 +0.81 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.44 +0.81 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.25 0.00 46 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.41 0.00 46 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.48 +0.01 46 0 24 0
29SEP27 18.50 P 0.00 0.00 0.00 0.55 +0.02 46 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.64 +0.02 46 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.72 +0.01 46 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.81 +0.02 46 0 103 0
29SEP27 21.00 P 1.06 1.06 1.06 1.04 +0.03 46 12 86 +12
29SEP27 22.00 P 0.00 0.00 0.00 1.27 +0.03 46 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.57 +0.08 46 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 1.87 +0.12 46 0 8 0
29SEP27 25.00 P 2.16 2.16 2.16 2.21 +0.13 46 10 96 +10
29SEP27 26.00 P 0.00 0.00 0.00 2.58 +0.12 46 0 25 0
29SEP27 27.00 P 0.00 0.00 0.00 2.98 +0.16 46 0 73 0
29SEP27 28.00 P 0.00 0.00 0.00 3.39 +0.15 45 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 3.85 +0.18 45 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.34 +0.20 45 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.86 +0.21 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.42 +0.24 45 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 5.92 +0.18 44 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 6.62 +0.29 45 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.21 +0.26 45 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.83 +0.27 45 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.51 +0.44 45 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.29 +0.54 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.89 +0.39 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.65 +0.33 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.51 +0.45 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.17 +0.35 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.97 +0.39 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.85 +0.48 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.57 +0.41 45 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 15.38 +0.42 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.31 +0.53 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.05 +0.43 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.88 +0.42 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.89 +0.58 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.11 +0.63 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.21 +0.49 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.63 +0.63 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.95 +0.62 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.50 +0.77 45 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.95 +0.80 45 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.44 +0.80 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.94 +0.83 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.44 +0.83 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.94 +0.81 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 45.44 +0.81 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.94 +0.81 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.44 +0.83 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.94 +0.84 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.44 +0.84 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.94 +0.81 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 60.44 +0.84 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.94 +0.81 0 0 0 0
TOTAL PUT 3,833 88,359 +2,425
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$ 36.020
16OCT26 24.00 C 0.00 0.00 0.00 12.02 -0.03 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 11.71 +0.16 333 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 11.21 +0.16 319 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 10.72 +0.17 308 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 10.02 -0.03 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 9.71 +0.16 276 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 9.02 -0.03 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 8.52 -0.03 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 8.21 +0.16 236 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 7.53 -0.02 123 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 7.03 -0.02 115 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 6.53 -0.02 106 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 6.03 -0.02 98 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 5.53 -0.02 90 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 5.03 -0.02 82 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 4.53 -0.02 74 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 4.03 -0.02 66 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 3.53 -0.03 58 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 3.03 -0.05 50 0 15 0
16OCT26 33.50 C 0.00 0.00 0.00 2.55 -0.06 56 0 31 0
16OCT26 34.00 C 0.00 0.00 0.00 2.08 -0.09 56 0 15 0
16OCT26 34.50 C 0.00 0.00 0.00 1.62 -0.08 52 0 15 0
16OCT26 35.00 C 0.00 0.00 0.00 1.23 -0.10 55 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.88 -0.14 54 0 30 0
16OCT26 36.00 C 0.00 0.00 0.00 0.59 -0.16 54 0 15 0
16OCT26 36.50 C 0.66 0.66 0.66 0.39 -0.14 55 15 30 0
16OCT26 37.00 C 0.00 0.00 0.00 0.24 -0.12 56 0 158 0
16OCT26 37.50 C 0.40 0.40 0.40 0.13 -0.11 55 15 30 +15
16OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.09 55 0 15 0
16OCT26 38.50 C 0.00 0.00 0.00 0.04 -0.06 57 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.04 57 0 16 0
16OCT26 39.50 C 0.05 0.05 0.05 0.01 -0.03 58 40 40 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 11.21 +0.15 147 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 10.72 +0.16 142 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 10.04 -0.02 0 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 9.71 +0.15 128 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 9.04 -0.02 0 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 8.21 +0.14 109 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 7.68 +0.11 98 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 7.04 -0.03 0 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 6.55 -0.02 52 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 6.16 +0.08 77 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 5.55 -0.03 43 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 5.06 -0.04 45 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 4.58 -0.04 47 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 4.10 -0.05 46 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 3.63 -0.06 46 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 3.19 -0.06 47 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 2.76 -0.08 46 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 2.35 -0.09 46 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 2.00 -0.02 47 0 0 0
23OCT26 35.00 C 1.78 1.78 1.78 1.64 -0.06 46 15 15 +15
23OCT26 35.50 C 0.00 0.00 0.00 1.34 -0.07 46 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 1.07 -0.08 46 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.85 -0.08 46 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.67 -0.07 47 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.51 -0.07 47 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.38 -0.07 46 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.28 -0.08 46 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.20 -0.07 46 0 15 0
23OCT26 39.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.07 -0.04 47 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.21 +0.13 112 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.05 -0.03 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.06 -0.02 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.21 +0.12 82 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.07 -0.03 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.23 +0.10 66 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.14 -0.05 47 0 20 0
29OCT26 32.00 C 0.00 0.00 0.00 4.23 -0.06 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.39 -0.07 47 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 2.62 -0.09 47 0 50 0
29OCT26 35.00 C 0.00 0.00 0.00 2.02 -0.01 49 0 105 0
29OCT26 36.00 C 0.00 0.00 0.00 1.40 -0.07 46 0 92 0
29OCT26 37.00 C 0.00 0.00 0.00 0.98 -0.07 47 0 98 0
29OCT26 38.00 C 0.00 0.00 0.00 0.67 -0.05 47 0 183 0
29OCT26 39.00 C 0.00 0.00 0.00 0.44 -0.04 48 0 114 0
29OCT26 40.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 105 0
29OCT26 41.00 C 0.00 0.00 0.00 0.16 -0.05 47 0 405 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 310 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 305 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29OCT26 48.00 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 0.01 0.00 60 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 11.21 +0.02 59 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.19 +0.03 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.24 0.00 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.32 -0.05 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.43 +0.01 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.78 +0.13 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.78 -0.08 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.03 -0.09 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.34 -0.09 51 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 3.71 -0.10 51 0 54 0
27NOV26 35.00 C 0.00 0.00 0.00 3.14 -0.04 51 0 109 0
27NOV26 36.00 C 2.84 2.84 2.79 2.63 -0.03 51 30 72 -15
27NOV26 37.00 C 2.38 2.38 2.38 2.19 -0.04 51 15 60 0
27NOV26 38.00 C 0.00 0.00 0.00 1.81 -0.05 51 0 96 0
27NOV26 39.00 C 0.00 0.00 0.00 1.50 -0.03 51 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.23 -0.03 51 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.00 -0.02 52 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 0.80 -0.03 52 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.64 -0.05 52 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.50 -0.06 51 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.39 -0.06 51 0 143 0
27NOV26 46.00 C 0.00 0.00 0.00 0.31 -0.04 51 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.24 -0.04 51 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.18 -0.04 51 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 11.35 0.00 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.72 +0.27 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.64 +0.04 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.88 +0.18 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.88 -0.06 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.10 0.00 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.46 +0.01 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.69 -0.08 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.05 -0.23 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.47 -0.06 50 0 68 0
30DEC26 35.00 C 4.11 4.11 4.11 3.93 -0.03 50 14 120 +14
30DEC26 36.00 C 3.42 3.42 3.42 3.45 -0.03 50 15 138 0
30DEC26 37.00 C 3.20 3.20 3.19 3.01 -0.03 50 30 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.59 -0.03 50 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.26 -0.01 50 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.94 -0.03 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.70 0.00 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.45 -0.01 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.25 0.00 51 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 1.06 -0.02 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.89 -0.05 50 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.76 -0.04 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 -0.02 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.38 -0.04 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.23 -0.04 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 11.56 -0.04 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.72 +0.02 51 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 10.07 +0.21 56 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.05 -0.01 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.47 +0.20 54 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.74 +0.21 53 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.86 -0.05 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.32 +0.08 52 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 5.72 +0.12 52 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 5.05 -0.06 50 0 30 0
28JAN27 35.00 C 5.03 5.05 5.03 4.52 0.00 50 30 62 0
28JAN27 36.00 C 0.00 0.00 0.00 4.04 0.00 50 0 31 0
28JAN27 37.00 C 0.00 0.00 0.00 3.61 0.00 50 0 30 0
28JAN27 38.00 C 0.00 0.00 0.00 3.22 0.00 50 0 45 0
28JAN27 39.00 C 3.05 3.05 3.05 2.87 0.00 50 15 105 +15
28JAN27 40.00 C 2.73 2.73 2.56 2.55 0.00 50 30 210 +30
28JAN27 41.00 C 2.44 2.44 2.44 2.26 -0.01 50 15 100 +15
28JAN27 42.00 C 0.00 0.00 0.00 2.01 0.00 50 0 49 0
28JAN27 43.00 C 1.95 1.97 1.95 1.79 -0.03 51 20 30 +10
28JAN27 44.00 C 0.00 0.00 0.00 1.53 -0.09 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.34 -0.04 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.11 -0.03 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.31 -0.04 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.55 -0.04 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.09 +0.22 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.13 -0.04 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.47 -0.04 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.06 +0.17 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.45 +0.15 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.83 +0.13 53 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 6.31 +0.09 53 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 5.70 +0.04 51 0 75 0
30MAR27 36.00 C 0.00 0.00 0.00 5.23 +0.02 51 0 175 0
30MAR27 37.00 C 0.00 0.00 0.00 4.81 +0.01 51 0 1,090 0
30MAR27 38.00 C 0.00 0.00 0.00 4.42 +0.01 51 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 4.06 +0.01 51 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.72 0.00 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.42 +0.01 51 0 644 0
30MAR27 42.00 C 0.00 0.00 0.00 3.13 0.00 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.87 -0.03 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.63 0.00 52 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 2.37 -0.06 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.17 -0.06 51 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 1.99 -0.05 52 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.77 -0.04 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.64 -0.01 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.51 +0.01 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.19 -0.03 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.93 -0.03 51 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 13.03 +0.07 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.32 +0.07 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.65 +0.09 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.21 +0.18 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.38 +0.10 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.79 +0.11 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.35 +0.24 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.80 +0.23 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.18 +0.12 53 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 7.70 +0.13 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.24 +0.13 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.81 +0.14 53 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.39 +0.14 53 0 1,470 0
29JUN27 38.00 C 0.00 0.00 0.00 6.02 +0.15 53 0 130 0
29JUN27 39.00 C 0.00 0.00 0.00 5.64 +0.12 53 0 105 0
29JUN27 40.00 C 0.00 0.00 0.00 5.29 +0.11 53 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 4.83 -0.01 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.54 +0.01 52 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.26 +0.12 52 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.99 +0.02 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.75 +0.03 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.52 +0.04 53 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 3.30 +0.04 53 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.10 +0.06 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.92 +0.05 53 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.75 +0.05 53 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.38 +0.05 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.05 +0.08 54 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 13.69 -0.03 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.03 -0.03 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.40 -0.03 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.79 -0.03 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.21 -0.03 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.97 +0.20 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.42 +0.23 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.61 -0.03 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.39 +0.20 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.84 +0.15 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.32 0.00 53 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 7.93 +0.02 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.51 0.00 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.14 +0.01 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.76 -0.02 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.42 +0.01 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.10 -0.02 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.78 -0.02 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.54 -0.04 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.23 -0.07 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.98 -0.05 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.64 +0.01 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.42 +0.03 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.21 +0.04 53 0 0 0
TOTAL CALL 299 13,203 +99
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 117 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 99 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.03 -0.04 58 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.07 55 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.11 -0.10 55 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.21 -0.13 55 0 30 0
16OCT26 35.50 P 0.00 0.00 0.00 0.36 -0.15 55 0 67 0
16OCT26 36.00 P 0.00 0.00 0.00 0.58 -0.16 55 0 15 0
16OCT26 36.50 P 0.75 0.77 0.75 0.87 -0.16 56 35 80 +35
16OCT26 37.00 P 0.00 0.00 0.00 1.23 -0.14 58 0 65 0
16OCT26 37.50 P 0.00 0.00 0.00 1.64 -0.11 60 0 45 0
16OCT26 38.00 P 0.00 0.00 0.00 2.04 -0.07 54 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 2.51 -0.04 55 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 2.99 -0.02 54 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 3.48 0.00 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 6.48 +0.02 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 6.98 +0.02 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 7.48 +0.02 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 7.98 +0.02 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 8.98 +0.02 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 9.48 +0.02 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 9.98 +0.02 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 10.48 +0.02 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.22 -0.06 47 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.44 -0.09 46 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.60 -0.10 46 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.81 -0.09 47 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 1.03 -0.12 46 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 1.32 -0.11 47 0 0 0
23OCT26 37.00 P 1.50 1.50 1.50 1.63 -0.11 47 15 15 +15
23OCT26 37.50 P 0.00 0.00 0.00 1.99 -0.10 48 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 2.33 -0.06 46 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 2.73 -0.05 46 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 3.15 -0.04 46 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 3.60 -0.03 46 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 4.05 -0.03 45 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 4.53 -0.01 47 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 5.01 0.00 47 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 5.49 0.00 45 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 5.99 +0.01 48 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 6.48 +0.01 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 6.98 +0.02 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 7.48 +0.02 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 7.98 +0.02 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 8.98 +0.02 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 9.48 +0.02 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 9.98 +0.02 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 10.48 +0.02 0 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 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 50 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 235 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 165 0
29OCT26 33.00 P 0.00 0.00 0.00 0.33 -0.05 47 0 268 0
29OCT26 34.00 P 0.45 0.45 0.40 0.57 -0.07 48 40 115 +40
29OCT26 35.00 P 0.83 0.83 0.83 0.92 -0.08 48 5 203 +5
29OCT26 36.00 P 0.00 0.00 0.00 1.37 -0.10 48 0 52 0
29OCT26 37.00 P 0.00 0.00 0.00 1.94 -0.11 48 0 168 0
29OCT26 38.00 P 0.00 0.00 0.00 2.60 -0.06 47 0 178 0
29OCT26 39.00 P 0.00 0.00 0.00 3.36 -0.05 47 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.21 -0.03 47 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.10 -0.02 47 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.04 -0.01 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.00 0.00 46 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.99 +0.02 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.98 -0.10 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.98 +0.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.98 +0.02 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.98 +0.02 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.98 +0.02 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.98 +0.02 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.48 -0.10 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.98 +0.02 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 47 0
27NOV26 27.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.20 -0.03 52 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.31 -0.04 52 0 218 0
27NOV26 30.00 P 0.00 0.00 0.00 0.46 -0.05 52 0 299 0
27NOV26 31.00 P 0.00 0.00 0.00 0.66 -0.05 52 0 60 0
27NOV26 32.00 P 0.76 0.76 0.76 0.88 -0.07 51 15 139 +15
27NOV26 33.00 P 0.00 0.00 0.00 1.18 -0.08 50 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 1.55 -0.08 51 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.98 -0.10 51 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 2.48 -0.10 51 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.04 -0.11 51 0 98 0
27NOV26 38.00 P 0.00 0.00 0.00 3.68 -0.07 51 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.33 -0.07 51 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.05 -0.07 51 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 5.82 -0.07 51 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.63 -0.05 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 7.47 -0.05 51 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.19 -0.33 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.24 -0.19 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.00 -0.19 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.00 -0.12 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.06 -0.01 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.03 0.00 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.00 0.00 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.48 -0.10 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.98 +0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 -0.04 50 0 99 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 -0.04 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 -0.04 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.90 -0.06 50 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.15 -0.07 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.46 -0.07 50 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 1.81 -0.08 50 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.22 -0.08 50 0 103 0
30DEC26 35.00 P 0.00 0.00 0.00 2.68 -0.09 50 0 176 0
30DEC26 36.00 P 0.00 0.00 0.00 3.19 -0.10 50 0 15 0
30DEC26 37.00 P 3.64 3.64 3.64 3.75 -0.10 50 15 82 +15
30DEC26 38.00 P 0.00 0.00 0.00 4.36 -0.05 50 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.01 -0.06 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.59 -0.16 48 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.32 -0.26 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.14 -0.09 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.97 -0.05 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.79 -0.19 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.63 -0.21 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.50 -0.20 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.39 -0.03 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.30 -0.01 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.22 -0.02 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.21 -0.12 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.55 -0.03 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.99 -0.11 49 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.77 -0.02 50 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.02 -0.02 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.29 -0.03 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.58 -0.06 50 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 1.92 -0.07 50 0 90 0
28JAN27 33.00 P 0.00 0.00 0.00 2.30 -0.07 50 0 165 0
28JAN27 34.00 P 0.00 0.00 0.00 2.73 -0.08 50 0 310 0
28JAN27 35.00 P 3.20 3.20 3.20 3.21 -0.08 50 15 429 +15
28JAN27 36.00 P 3.63 3.72 3.63 3.73 -0.09 50 30 195 +30
28JAN27 37.00 P 4.14 4.24 4.10 4.30 -0.09 50 90 180 +90
28JAN27 38.00 P 0.00 0.00 0.00 4.90 -0.05 50 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 5.41 -0.21 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.17 -0.05 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.80 -0.26 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.63 -0.17 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.40 -0.18 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.19 -0.20 50 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.01 0.00 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.75 -0.01 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.95 -0.02 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.18 +0.02 52 0 10 0
30MAR27 28.00 P 0.00 0.00 0.00 1.45 -0.02 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.74 -0.02 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.05 -0.06 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.40 -0.06 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.79 -0.07 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.22 -0.07 51 0 36 0
30MAR27 34.00 P 0.00 0.00 0.00 3.68 -0.08 51 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 4.18 -0.08 51 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 4.72 -0.08 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.29 -0.08 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.89 -0.02 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.51 -0.02 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.18 -0.02 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.84 -0.03 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.48 -0.09 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.21 -0.10 50 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.03 -0.02 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.76 -0.06 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.54 -0.08 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.36 -0.06 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.17 -0.07 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.08 -0.01 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.94 -0.01 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.04 -0.29 49 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.41 +0.01 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.45 +0.09 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.69 +0.05 53 0 181 0
29JUN27 27.00 P 0.00 0.00 0.00 1.99 +0.06 53 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.30 +0.05 53 0 223 0
29JUN27 29.00 P 0.00 0.00 0.00 2.66 -0.02 53 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.02 -0.04 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.45 -0.01 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.88 -0.01 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.33 -0.03 52 0 29 0
29JUN27 34.00 P 0.00 0.00 0.00 4.84 -0.02 52 0 88 0
29JUN27 35.00 P 0.00 0.00 0.00 5.35 +0.01 52 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 5.86 -0.02 52 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.64 +0.16 53 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.25 +0.17 53 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.86 +0.17 53 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.51 +0.17 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.18 +0.16 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.86 +0.17 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.55 +0.17 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.29 +0.17 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.03 +0.16 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.62 0.00 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.54 +0.16 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.33 +0.15 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.14 +0.15 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.95 +0.15 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.81 -0.08 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.19 +0.14 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.99 +0.04 53 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.29 +0.04 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.51 -0.07 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.88 -0.06 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.25 -0.08 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.78 +0.02 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.19 -0.01 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.67 0.00 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.14 -0.10 52 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.61 -0.08 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.15 -0.07 52 0 0 0
29SEP27 36.00 P 6.48 6.48 6.48 6.64 -0.15 51 15 15 +15
29SEP27 37.00 P 0.00 0.00 0.00 7.28 -0.01 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.85 -0.05 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.51 -0.02 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.16 -0.03 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.92 -0.01 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.43 -0.18 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.17 -0.20 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.99 -0.07 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.72 -0.01 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.38 -0.18 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.12 -0.11 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.90 -0.20 52 0 0 0
TOTAL PUT 275 12,824 +275
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$ 17.620
16OCT26 12.00 C 0.00 0.00 0.00 5.62 -0.88 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 5.37 -0.88 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 5.12 -0.85 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 4.87 -0.93 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 4.62 -0.93 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 4.37 -0.93 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 4.12 -0.92 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 3.87 -0.85 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 3.62 -0.85 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 3.37 -0.85 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 3.12 -0.85 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 2.87 -0.91 0 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 2.62 -0.89 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 2.38 -0.84 93 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 2.13 -0.85 83 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 1.88 -0.85 74 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 1.64 -0.84 76 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 1.41 -0.83 78 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 1.19 -0.81 79 0 0 0
16OCT26 16.75 C 0.91 0.91 0.91 0.98 -0.78 79 15 55 +15
16OCT26 17.00 C 0.00 0.00 0.00 0.77 -0.77 74 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.63 -0.69 81 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.48 -0.65 80 0 34 0
16OCT26 17.75 C 0.48 0.50 0.48 0.35 -0.58 78 30 45 0
16OCT26 18.00 C 0.00 0.00 0.00 0.26 -0.48 80 0 37 0
16OCT26 18.25 C 0.00 0.00 0.00 0.19 -0.43 81 0 65 0
16OCT26 18.50 C 0.18 0.18 0.18 0.13 -0.37 81 10 10 0
16OCT26 18.75 C 0.00 0.00 0.00 0.09 -0.29 82 0 21 0
16OCT26 19.00 C 0.00 0.00 0.00 0.06 -0.23 83 0 6 0
16OCT26 19.25 C 0.00 0.00 0.00 0.04 -0.18 83 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.14 80 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 -0.10 78 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.07 85 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.03 99 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 112 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 201 0 380 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 - 238 0 0 -
23OCT26 13.25 C 0.00 0.00 0.00 4.38 -0.92 0 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 4.13 -0.91 0 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 3.88 -0.91 0 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 3.63 -0.85 0 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 3.39 -0.84 62 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 3.14 -0.84 58 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 2.89 -0.89 53 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 2.65 -0.86 55 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 2.41 -0.83 55 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 2.18 -0.82 56 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 1.95 -0.81 55 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 1.73 -0.80 55 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 1.53 -0.77 56 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 1.33 -0.74 56 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 1.15 -0.71 56 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.96 -0.69 54 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 0.81 -0.64 54 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.67 -0.60 54 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.55 -0.54 54 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.45 -0.48 55 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.36 -0.45 55 0 15 0
23OCT26 18.50 C 0.00 0.00 0.00 0.30 -0.40 56 0 11 0
23OCT26 18.75 C 0.00 0.00 0.00 0.23 -0.34 56 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.18 -0.29 56 0 65 0
23OCT26 19.25 C 0.00 0.00 0.00 0.14 -0.25 56 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.11 -0.21 57 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.08 -0.18 56 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.06 -0.14 56 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.04 -0.09 59 0 30 0
23OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.06 58 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 260 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 27.00 C 0.15 0.15 0.15 0.01 - 112 278 278 -
29OCT26 12.50 C 0.00 0.00 0.00 5.14 -0.85 66 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.64 -0.91 58 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.14 -0.92 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.65 -0.84 54 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.16 -0.84 52 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.69 -0.93 53 0 47 0
29OCT26 15.50 C 0.00 0.00 0.00 2.23 -0.78 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.81 -0.77 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.43 -0.72 52 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 1.06 -0.69 49 0 3 0
29OCT26 17.50 C 0.00 0.00 0.00 0.81 -0.59 51 0 32 0
29OCT26 18.00 C 0.00 0.00 0.00 0.56 -0.56 50 0 75 0
29OCT26 18.50 C 0.52 0.52 0.52 0.41 -0.44 52 3 109 0
29OCT26 19.00 C 0.38 0.38 0.25 0.28 -0.35 52 3 20 +1
29OCT26 19.50 C 0.00 0.00 0.00 0.18 -0.27 52 0 42 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 -0.19 52 0 252 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.10 54 0 68 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
27NOV26 12.50 C 0.00 0.00 0.00 5.19 -0.93 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.64 -0.91 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.25 -0.93 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.79 -0.81 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.35 -0.89 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.93 -0.85 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.55 -0.74 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.19 -0.71 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.86 -0.67 49 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.57 -0.63 50 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.30 -0.64 49 0 56 0
27NOV26 18.00 C 0.00 0.00 0.00 1.08 -0.58 49 0 55 0
27NOV26 18.50 C 0.00 0.00 0.00 0.89 -0.49 50 0 58 0
27NOV26 19.00 C 0.00 0.00 0.00 0.73 -0.40 50 0 31 0
27NOV26 19.50 C 0.00 0.00 0.00 0.59 -0.36 50 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.47 -0.32 50 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 0.29 -0.25 50 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.17 -0.18 50 0 196 0
27NOV26 23.00 C 0.00 0.00 0.00 0.10 -0.12 50 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 -0.08 50 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.06 49 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 530 0
30DEC26 12.50 C 0.00 0.00 0.00 5.30 -0.94 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.85 -0.81 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.41 -0.80 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.94 -0.94 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.59 -0.76 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.22 -0.73 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.87 -0.73 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.54 -0.66 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.24 -0.63 49 0 15 0
30DEC26 17.00 C 2.10 2.10 2.10 1.96 -0.60 49 2 13 +2
30DEC26 17.50 C 0.00 0.00 0.00 1.71 -0.59 49 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 1.49 -0.57 49 0 130 0
30DEC26 18.50 C 1.46 1.46 1.46 1.30 -0.48 50 1 16 +1
30DEC26 19.00 C 0.00 0.00 0.00 1.11 -0.48 49 0 36 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 -0.41 50 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 0.83 -0.37 50 0 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.30 50 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.43 -0.23 50 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.18 50 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.15 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.11 49 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.08 50 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.07 49 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.41 -0.83 49 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.98 -0.82 49 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.57 -0.79 49 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.18 -0.78 49 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.80 -0.75 49 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.55 -0.62 53 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.12 -0.70 49 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.81 -0.71 49 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.60 -0.55 52 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 2.25 -0.58 49 0 45 0
28JAN27 17.50 C 2.12 2.12 2.12 2.02 -0.56 50 3 63 +3
28JAN27 18.00 C 1.73 1.73 1.72 1.79 -0.58 49 27 46 +6
28JAN27 18.50 C 1.70 1.70 1.70 1.60 -0.54 50 3 53 +3
28JAN27 19.00 C 0.00 0.00 0.00 1.41 -0.49 50 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.26 -0.44 50 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.12 -0.41 50 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.86 -0.37 50 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.66 -0.31 50 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.50 -0.26 50 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.36 -0.23 49 0 0 0
28JAN27 25.00 C 0.31 0.31 0.31 0.28 -0.17 50 10 10 +10
28JAN27 26.00 C 0.00 0.00 0.00 0.21 - 50 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 5.71 -0.78 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.32 -0.73 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.95 -0.70 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.60 -0.68 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.26 -0.72 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.94 -0.71 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.64 -0.60 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.36 -0.61 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.09 -0.55 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.85 -0.56 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.61 -0.58 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.40 -0.49 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.20 -0.47 51 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 2.02 -0.45 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.83 -0.45 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.66 -0.40 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.41 -0.35 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.16 -0.31 51 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 0.96 -0.26 51 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.80 -0.19 51 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.65 -0.19 51 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.54 -0.16 51 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.44 -0.14 51 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 -0.10 52 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 -0.08 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.07 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 -0.06 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.05 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 6.06 -0.80 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.71 -0.77 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.37 -0.71 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.95 -0.84 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.75 -0.69 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.46 -0.63 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.19 -0.63 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.83 -0.75 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.68 -0.55 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.37 -0.64 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.12 -0.61 50 0 14 0
29JUN27 18.00 C 3.00 3.00 3.00 3.00 -0.61 52 6 6 +6
29JUN27 18.50 C 0.00 0.00 0.00 2.83 -0.49 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.57 -0.63 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.47 -0.51 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.31 -0.49 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.01 -0.47 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.80 -0.36 53 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.54 -0.34 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.33 -0.32 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.15 -0.39 52 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.01 -0.31 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.87 -0.33 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.79 -0.25 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.67 -0.26 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.58 -0.24 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.52 -0.20 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.44 -0.19 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.38 -0.18 52 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.34 -0.15 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.30 -0.14 52 0 350 0
29SEP27 12.50 C 0.00 0.00 0.00 6.34 -0.86 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.05 -0.80 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.72 -0.75 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.45 -0.70 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.17 -0.60 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.02 -0.55 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.64 -0.71 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.40 -0.63 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.16 -0.65 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.94 -0.65 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.74 -0.63 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.55 -0.63 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.40 -0.57 53 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.20 -0.57 52 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.02 -0.57 52 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 2.87 -0.55 52 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.61 -0.49 53 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.36 -0.45 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.12 -0.41 53 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.89 -0.40 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.66 -0.39 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.52 -0.34 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.33 -0.35 52 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.24 -0.27 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.10 -0.27 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 0.99 -0.25 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.87 -0.24 52 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.80 -0.22 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.70 -0.22 52 0 0 0
TOTAL CALL 391 16,047 +47
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 107 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.02 85 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.04 +0.03 80 0 1 0
16OCT26 16.50 P 0.00 0.00 0.00 0.07 +0.04 80 0 41 0
16OCT26 16.75 P 0.00 0.00 0.00 0.11 +0.07 79 0 15 0
16OCT26 17.00 P 0.00 0.00 0.00 0.17 +0.11 80 0 15 0
16OCT26 17.25 P 0.00 0.00 0.00 0.26 +0.17 81 0 15 0
16OCT26 17.50 P 0.00 0.00 0.00 0.36 +0.22 80 0 22 0
16OCT26 17.75 P 0.45 0.49 0.39 0.49 +0.29 80 284 199 +165
16OCT26 18.00 P 0.00 0.00 0.00 0.64 +0.36 80 0 5 0
16OCT26 18.25 P 0.63 0.63 0.63 0.83 +0.45 84 14 24 +14
16OCT26 18.50 P 0.87 0.87 0.87 1.03 +0.52 87 15 15 +15
16OCT26 18.75 P 0.00 0.00 0.00 1.21 +0.58 80 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 1.43 +0.62 79 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 1.66 +0.67 79 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 1.90 +0.76 82 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 2.14 +0.78 80 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 2.38 +0.78 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 2.88 +0.82 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 3.38 +0.84 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 4.00 +0.97 201 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 4.38 +0.85 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 5.01 +0.98 238 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 5.51 +0.98 254 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 5.88 +0.85 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 6.38 +0.85 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 6.88 +0.85 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 7.38 +0.85 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 7.88 +0.85 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 8.38 +0.85 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 8.88 +0.85 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 9.38 - 0 0 0 -
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.10 +0.06 55 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.14 +0.08 55 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.19 +0.11 55 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.25 +0.13 54 0 1 0
23OCT26 17.00 P 0.00 0.00 0.00 0.33 +0.17 54 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.43 +0.22 55 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.54 +0.26 54 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.70 +0.34 57 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.82 +0.37 55 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.98 +0.43 55 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 1.16 +0.49 56 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 1.35 +0.52 56 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 1.55 +0.56 56 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 1.75 +0.61 55 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 1.97 +0.69 55 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 2.20 +0.69 56 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 2.43 +0.72 57 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 2.90 +0.76 55 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 3.39 +0.80 57 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 4.00 +0.94 96 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 4.38 +0.84 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 5.01 +0.98 114 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 5.51 +0.97 121 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 5.88 +0.85 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 6.38 +0.85 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 6.88 +0.85 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 7.38 +0.85 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 7.88 +0.85 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 8.38 +0.85 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 8.88 +0.85 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 9.38 - 0 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 14 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 +0.05 51 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 +0.07 50 0 40 0
29OCT26 16.50 P 0.23 0.23 0.23 0.28 +0.13 51 2 62 +2
29OCT26 17.00 P 0.00 0.00 0.00 0.45 +0.20 51 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.67 +0.28 51 0 20 0
29OCT26 18.00 P 0.00 0.00 0.00 0.95 +0.38 52 0 69 0
29OCT26 18.50 P 0.00 0.00 0.00 1.30 +0.50 54 0 92 0
29OCT26 19.00 P 0.00 0.00 0.00 1.63 +0.55 51 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 2.04 +0.59 52 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.47 +0.65 51 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 3.41 +0.76 53 0 187 0
29OCT26 22.00 P 0.00 0.00 0.00 4.38 +0.84 0 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 5.51 +0.97 95 0 0 0
29OCT26 24.00 P 6.23 6.23 6.23 6.41 +0.88 83 15 0 -32
29OCT26 25.00 P 0.00 0.00 0.00 7.38 +0.80 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.38 +0.82 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.38 +0.85 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.38 +0.85 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.38 +0.85 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.38 +0.85 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.38 +0.85 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.38 +0.77 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.38 +0.85 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.38 +0.85 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.45 +0.92 177 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.18 +0.05 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 +0.09 50 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.38 +0.12 50 0 0 0
27NOV26 16.00 P 0.45 0.45 0.45 0.52 +0.16 50 1 6 +1
27NOV26 16.50 P 0.00 0.00 0.00 0.69 +0.21 50 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.90 +0.26 50 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.13 +0.30 50 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 1.43 +0.38 51 0 34 0
27NOV26 18.50 P 0.00 0.00 0.00 1.72 +0.42 50 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.06 +0.50 51 0 20 0
27NOV26 19.50 P 0.00 0.00 0.00 2.39 +0.51 50 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.74 +0.49 48 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.60 +0.61 49 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.49 +0.72 49 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.51 +0.83 58 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.47 +0.86 61 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.38 +0.80 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.38 +0.82 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.38 +0.85 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.38 +0.85 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.43 +0.90 81 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.51 +0.98 97 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.45 +0.92 93 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.38 +0.77 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.38 +0.85 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.38 +0.85 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.45 +0.92 110 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.03 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 +0.04 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.05 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.07 50 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.10 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 +0.12 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 +0.16 50 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.82 +0.18 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 +0.22 50 0 91 0
30DEC26 17.00 P 0.00 0.00 0.00 1.27 +0.28 50 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.49 +0.31 49 0 19 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 +0.33 49 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.06 +0.42 49 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 +0.41 48 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.70 +0.45 49 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.08 +0.50 49 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.83 +0.54 48 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.69 +0.63 49 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.57 +0.59 49 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.49 +0.76 50 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.43 +0.74 49 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.40 +0.79 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.38 +0.82 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.38 +0.84 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.43 +0.90 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.51 +0.96 76 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.45 +0.92 74 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.38 +0.77 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.38 +0.85 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.38 +0.85 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.45 +0.92 87 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.18 +0.04 50 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.32 +0.05 49 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.44 +0.09 50 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.56 +0.11 50 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.70 +0.13 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.86 +0.16 49 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.06 +0.21 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.29 +0.26 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.49 +0.25 49 0 0 0
28JAN27 17.50 P 1.75 1.75 1.75 1.75 +0.30 50 15 15 +15
28JAN27 18.00 P 2.06 2.06 2.06 2.02 +0.34 49 100 100 +100
28JAN27 18.50 P 2.32 2.32 2.24 2.32 +0.39 50 21 26 +15
28JAN27 19.00 P 0.00 0.00 0.00 2.58 +0.38 48 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 3.02 +0.49 51 0 8 0
28JAN27 20.00 P 0.00 0.00 0.00 3.40 +0.53 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.18 +0.60 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.86 +0.55 49 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.71 +0.60 49 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.60 +0.66 49 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.52 +0.64 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 8.46 - 50 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.42 +0.11 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.51 +0.11 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.65 +0.15 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.76 +0.14 51 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 +0.15 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.09 +0.19 51 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.28 +0.20 51 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.53 +0.29 51 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.71 +0.26 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.95 +0.28 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.20 +0.27 50 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.54 +0.40 51 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.90 +0.50 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.14 +0.45 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.47 +0.48 51 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.81 +0.49 51 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.53 +0.56 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.28 +0.56 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.10 +0.61 52 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.92 +0.66 51 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.78 +0.64 51 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.68 +0.67 51 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.59 +0.75 51 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.52 +0.73 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.47 +0.79 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.51 +0.89 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.45 +0.84 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.39 +0.78 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.38 +0.84 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.38 +0.85 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.45 +0.92 65 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.76 +0.09 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.92 +0.12 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.08 +0.14 52 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.25 +0.16 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.39 +0.13 51 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.64 +0.11 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.82 +0.18 51 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.05 +0.20 51 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.29 +0.22 51 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.63 +0.33 53 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.90 +0.34 53 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 3.19 +0.34 52 0 6 0
29JUN27 18.50 P 3.40 3.40 3.40 3.48 +0.39 52 6 12 +6
29JUN27 19.00 P 0.00 0.00 0.00 3.76 +0.33 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.12 +0.40 53 0 100 0
29JUN27 20.00 P 4.35 4.35 4.35 4.45 +0.41 52 6 6 +6
29JUN27 21.00 P 0.00 0.00 0.00 5.11 +0.37 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.85 +0.54 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.60 +0.48 52 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.40 +0.58 52 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 8.33 +0.71 54 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 9.06 +0.63 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.92 +0.60 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.81 +0.63 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.71 +0.70 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.63 +0.68 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.56 +0.70 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.51 +0.73 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.46 +0.73 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.43 +0.76 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.45 +0.84 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.09 +0.13 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.26 +0.15 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.41 +0.12 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.63 +0.21 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.79 +0.20 52 0 0 0
29SEP27 15.00 P 1.91 1.91 1.91 2.03 +0.23 52 2 2 +2
29SEP27 15.50 P 0.00 0.00 0.00 2.25 +0.25 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.49 +0.27 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.69 +0.25 51 0 14 0
29SEP27 17.00 P 0.00 0.00 0.00 2.97 +0.23 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.25 +0.26 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.62 +0.35 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.92 +0.36 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.21 +0.37 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.54 +0.39 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.90 +0.43 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.60 +0.49 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.35 +0.48 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.03 +0.49 52 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.90 +0.60 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.60 +0.52 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.41 +0.46 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.25 +0.56 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.11 +0.43 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.98 +0.44 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 13.03 +0.78 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.78 +0.67 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.82 +0.72 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.62 +0.61 52 0 0 0
TOTAL PUT 481 12,436 +309
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$ 2.330
29OCT26 1.70 C 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.60 -0.03 105 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.54 -0.05 79 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.48 -0.06 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.44 -0.05 65 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.40 -0.04 73 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.35 -0.04 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.26 -0.04 58 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 -0.04 54 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.07 -0.03 52 0 6 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 53 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 -0.01 51 0 27 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 85 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 100 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 113 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 119 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 135 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 146 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 151 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 155 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 160 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 164 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 169 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 181 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 203 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 219 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.65 -0.05 62 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.60 -0.05 57 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.56 -0.04 61 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.51 -0.05 56 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.47 -0.04 57 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.42 -0.05 52 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.38 -0.05 52 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.30 -0.05 49 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.24 -0.04 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
27NOV26 2.60 C 0.07 0.07 0.07 0.07 -0.02 49 30 128 +30
27NOV26 2.70 C 0.06 0.06 0.06 0.05 -0.02 50 46 144 +46
27NOV26 2.80 C 0.03 0.03 0.03 0.03 -0.02 47 15 188 +15
27NOV26 2.90 C 0.03 0.03 0.03 0.02 -0.02 47 38 108 +38
27NOV26 3.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 226 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.67 -0.04 57 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.62 -0.05 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.57 -0.05 49 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.54 -0.04 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.45 -0.05 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.42 -0.04 51 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 -0.03 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 -0.02 47 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 0.00 48 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 126 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 132 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 134 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 136 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 139 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 143 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 149 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 160 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 165 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.69 -0.04 56 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.65 -0.04 56 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.60 -0.04 52 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.56 -0.04 52 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.52 -0.05 51 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.45 -0.04 51 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.38 -0.04 49 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 1 0
28JAN27 2.60 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.71 -0.06 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.67 -0.06 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.65 -0.05 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.61 -0.04 51 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.56 -0.06 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.54 -0.04 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.45 -0.03 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.39 -0.03 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.25 -0.02 48 0 100 0
30MAR27 2.60 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.18 -0.02 47 0 40 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR27 3.00 C 0.10 0.10 0.10 0.11 -0.02 47 5 120 +5
30MAR27 3.10 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.02 43 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.02 38 0 25 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 111 0 33 0
29JUN27 1.70 C 0.00 0.00 0.00 0.77 -0.04 78 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.73 -0.04 76 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.70 -0.03 77 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.66 -0.04 74 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.63 -0.03 73 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.59 -0.04 71 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.57 -0.03 73 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.52 -0.03 73 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.47 -0.02 72 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.43 -0.02 72 0 220 0
29JUN27 2.40 C 0.00 0.00 0.00 0.38 -0.01 70 0 220 0
29JUN27 2.50 C 0.00 0.00 0.00 0.34 -0.01 69 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.30 -0.01 68 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.27 -0.01 68 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.25 -0.01 69 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 0.00 69 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 -0.01 68 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 0.00 70 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 0.00 69 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 -0.01 68 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 0.00 69 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 0.00 69 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 -0.01 68 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 0.00 68 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 0.00 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 0.00 67 0 300 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 0.00 66 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 65 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 0.00 64 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29JUN27 4.60 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 0.01 0.00 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP27 1.70 C 0.00 0.00 0.00 0.78 -0.04 81 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.74 -0.04 78 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.71 -0.04 78 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.66 -0.05 73 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.65 -0.03 78 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.62 -0.03 77 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.60 -0.02 78 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.54 -0.03 76 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.50 -0.02 76 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.45 -0.02 75 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.41 -0.02 74 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.36 -0.02 71 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.33 -0.02 71 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.31 -0.01 73 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.28 -0.01 72 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.26 -0.01 72 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 +0.01 74 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.22 -0.01 72 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 0.00 73 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 0.00 72 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.18 0.00 73 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.16 -0.01 71 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.15 0.00 72 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 0.00 72 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.13 0.00 72 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 0.00 72 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.11 0.00 71 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 0.00 71 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 0.00 70 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 0.00 69 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.07 0.00 68 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.06 0.00 66 0 378 0
29SEP27 4.60 C 0.00 0.00 0.00 0.05 0.00 65 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.04 0.00 63 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.03 0.00 60 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.02 0.00 57 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 450 0
TOTAL CALL 134 11,832 +134
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 +0.01 60 0 105 0
29OCT26 2.20 P 0.00 0.00 0.00 0.05 +0.01 56 0 10 0
29OCT26 2.30 P 0.00 0.00 0.00 0.08 +0.01 50 0 324 0
29OCT26 2.40 P 0.00 0.00 0.00 0.13 +0.01 48 0 278 0
29OCT26 2.50 P 0.00 0.00 0.00 0.20 +0.03 47 0 358 0
29OCT26 2.60 P 0.00 0.00 0.00 0.29 +0.04 54 0 207 0
29OCT26 2.70 P 0.00 0.00 0.00 0.38 +0.05 55 0 278 0
29OCT26 2.80 P 0.00 0.00 0.00 0.47 +0.04 0 0 235 0
29OCT26 2.90 P 0.00 0.00 0.00 0.57 +0.04 0 0 23 -108
29OCT26 3.00 P 0.00 0.00 0.00 0.68 +0.05 82 0 0 -15
29OCT26 3.10 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 -10
29OCT26 3.20 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.18 +0.05 118 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.27 +0.04 0 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.58 +0.05 142 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.67 +0.04 0 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.88 +0.05 158 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.28 +0.05 177 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.38 +0.05 182 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.58 +0.05 190 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.68 +0.05 194 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.43 +0.05 223 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.92 +0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.42 +0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.17 +0.04 0 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.04 0.00 51 0 110 0
27NOV26 2.10 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.10 +0.01 50 0 467 0
27NOV26 2.30 P 0.00 0.00 0.00 0.14 +0.01 49 0 337 0
27NOV26 2.40 P 0.00 0.00 0.00 0.19 +0.01 48 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.26 +0.03 50 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.33 +0.03 49 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.40 +0.03 44 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.49 +0.04 46 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.57 +0.03 0 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.68 +0.05 51 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.77 +0.04 0 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.88 +0.05 60 0 20 0
27NOV26 3.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 1.07 +0.04 0 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.18 +0.05 73 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.28 +0.05 77 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.58 +0.05 88 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.68 +0.05 91 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.88 +0.05 98 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.18 +0.05 107 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.28 +0.05 110 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.38 +0.05 112 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.48 +0.05 115 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.58 +0.05 118 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.68 +0.05 120 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.43 +0.05 138 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.93 +0.05 148 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.43 +0.03 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.51 +0.03 44 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.60 +0.04 45 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.69 +0.04 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.78 +0.04 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.88 +0.05 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 +0.04 0 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 +0.05 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 +0.05 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.58 +0.05 70 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.68 +0.05 72 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.88 +0.05 77 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.18 +0.05 84 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.28 +0.05 87 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.38 +0.05 89 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.48 +0.05 91 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.58 +0.05 93 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.68 +0.05 95 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.43 +0.05 109 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.93 +0.05 117 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.42 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.17 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.42 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.92 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.17 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.42 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.67 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.92 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.17 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.42 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.67 +0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.17 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.67 +0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.17 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.67 +0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.17 +0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.67 +0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.17 +0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.67 +0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.17 +0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.67 +0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.17 +0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.67 +0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.17 +0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.67 +0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.17 +0.04 0 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.38 +0.02 44 0 18 0
28JAN27 2.70 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.53 +0.03 43 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.79 +0.04 44 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.88 +0.04 42 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.18 +0.05 51 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.28 +0.05 54 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.44 +0.02 46 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.58 +0.03 45 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.65 +0.02 44 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.75 +0.05 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.92 +0.05 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.01 +0.05 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.10 +0.05 48 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.18 +0.04 43 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.28 +0.05 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.58 +0.05 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.68 +0.05 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.88 +0.05 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.18 +0.05 63 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.28 +0.05 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.38 +0.05 66 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.48 +0.05 68 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.58 +0.05 69 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.68 +0.05 71 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.43 +0.05 81 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.93 +0.05 87 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.42 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.17 +0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.42 +0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.92 +0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.17 +0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.42 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.67 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.92 +0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.17 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.42 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.67 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.17 +0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.67 +0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.17 +0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.67 +0.04 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.17 +0.04 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.67 +0.04 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.17 +0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.67 +0.04 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.17 +0.04 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.67 +0.04 0 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.37 +0.03 67 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.40 +0.03 67 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.43 +0.03 67 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.46 +0.03 66 0 15 0
29JUN27 1.90 P 0.00 0.00 0.00 0.50 +0.04 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.53 +0.04 67 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.56 +0.03 66 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.63 +0.04 66 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.70 +0.04 65 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.78 +0.04 66 0 235 0
29JUN27 2.40 P 0.00 0.00 0.00 0.85 +0.04 64 0 220 0
29JUN27 2.50 P 0.00 0.00 0.00 0.93 +0.04 64 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 1.04 +0.07 69 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 1.09 +0.05 62 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.17 +0.04 61 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.26 +0.05 62 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.34 +0.05 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.43 +0.05 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.56 +0.10 70 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.60 +0.05 56 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.69 +0.05 54 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.78 +0.05 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.86 +0.05 42 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.13 +0.05 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.22 +0.05 0 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.39 +0.12 71 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.58 +0.13 71 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.59 +0.05 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.68 +0.05 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 3.05 +0.14 68 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 3.06 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.73 +0.17 72 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.97 +0.17 71 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 4.08 +0.05 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.45 +0.18 65 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.56 +0.05 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.79 +0.05 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 5.03 +0.05 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.26 +0.05 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.74 +0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.97 +0.05 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.21 +0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.45 +0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.68 +0.05 0 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.45 +0.03 71 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.48 +0.03 71 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.51 +0.03 70 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.54 +0.03 70 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.58 +0.04 71 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.61 +0.04 70 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.64 +0.03 70 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.71 +0.04 69 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.78 +0.04 69 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.86 +0.05 70 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.93 +0.04 68 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 1.01 +0.05 69 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.09 +0.05 69 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.17 +0.05 68 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.25 +0.05 68 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.33 +0.05 67 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.41 +0.05 66 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.49 +0.05 65 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.63 +0.10 74 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.71 +0.10 73 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.75 +0.05 63 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.89 +0.11 73 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.92 +0.05 60 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.01 +0.05 60 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 2.16 +0.11 73 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.25 +0.12 73 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.27 +0.05 53 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.44 +0.13 74 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.45 +0.05 47 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.58 +0.09 62 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.71 +0.13 73 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.90 +0.14 73 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 3.09 +0.15 74 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 3.10 +0.06 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.28 +0.15 74 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.51 +0.15 72 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.73 +0.14 63 0 0 0
TOTAL PUT 0 5,430 -133
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$ 21.780
16OCT26 16.00 C 0.00 0.00 0.00 5.89 - 275 0 0 -
16OCT26 16.25 C 0.00 0.00 0.00 5.53 -0.44 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 5.28 -0.40 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 5.03 -0.42 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 4.78 -0.44 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 4.53 -0.47 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 4.28 -0.40 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 4.11 -0.32 183 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 3.89 -0.29 187 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 3.53 -0.40 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 3.28 -0.40 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 3.03 -0.41 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 2.78 -0.41 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 2.53 -0.41 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 2.28 -0.41 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 2.03 -0.41 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 1.79 -0.40 56 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 1.30 -0.40 49 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.83 -0.40 44 0 45 0
16OCT26 21.50 C 0.00 0.00 0.00 0.46 -0.36 46 0 45 0
16OCT26 22.00 C 0.00 0.00 0.00 0.21 -0.26 47 0 30 0
16OCT26 22.50 C 0.22 0.22 0.22 0.07 -0.17 46 15 60 +15
16OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.09 47 0 21 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 8 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 100 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 173 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 0.00 189 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 5.89 - 127 0 0 -
23OCT26 16.25 C 0.00 0.00 0.00 5.53 -0.44 0 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 5.38 -0.31 113 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 5.04 -0.41 0 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 4.79 -0.43 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 4.54 -0.46 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 4.29 -0.41 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 4.11 -0.34 83 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 3.89 -0.31 86 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 3.55 -0.40 48 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 3.39 -0.31 76 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 3.14 -0.31 71 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 2.80 -0.40 38 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 2.56 -0.40 41 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 2.31 -0.40 37 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 2.08 -0.39 40 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 1.84 -0.40 38 0 15 0
23OCT26 20.50 C 0.00 0.00 0.00 1.37 -0.41 34 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 1.01 -0.35 38 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.68 -0.32 38 0 30 0
23OCT26 22.00 C 0.58 0.58 0.58 0.43 -0.25 38 30 38 +15
23OCT26 22.50 C 0.00 0.00 0.00 0.25 -0.20 38 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.14 -0.14 38 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.07 -0.10 38 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.06 40 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.38 -0.32 86 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.80 -0.51 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.31 -0.40 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.89 -0.32 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.42 -0.30 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.94 -0.30 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.39 -0.38 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.96 -0.36 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.20 -0.31 41 0 13 0
29OCT26 22.00 C 0.00 0.00 0.00 0.66 -0.21 42 0 60 0
29OCT26 23.00 C 0.00 0.00 0.00 0.32 -0.14 42 0 60 0
29OCT26 24.00 C 0.00 0.00 0.00 0.14 -0.08 43 0 124 0
29OCT26 25.00 C 0.07 0.07 0.07 0.05 -0.04 42 100 118 +22
29OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 536 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.48 -0.29 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.80 -0.51 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.43 -0.28 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.98 -0.26 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.64 -0.30 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.23 -0.28 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.83 -0.19 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.38 -0.36 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.73 -0.34 42 0 0 0
27NOV26 22.00 C 1.35 1.38 1.35 1.21 -0.26 42 51 66 +51
27NOV26 23.00 C 0.00 0.00 0.00 0.83 -0.21 42 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 0.55 -0.16 42 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.36 -0.11 43 0 67 0
27NOV26 26.00 C 0.29 0.29 0.28 0.22 -0.09 43 105 120 +90
27NOV26 27.00 C 0.00 0.00 0.00 0.13 -0.07 43 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
27NOV26 29.00 C 0.08 0.09 0.08 0.05 -0.03 44 550 550 +550
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 225 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.55 -0.28 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.15 -0.23 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.72 -0.24 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.31 -0.22 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.85 -0.26 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.47 -0.34 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.12 -0.32 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.71 -0.39 41 0 11 0
30DEC26 21.00 C 2.46 2.46 2.46 2.14 -0.32 41 6 15 0
30DEC26 22.00 C 0.00 0.00 0.00 1.66 -0.25 42 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 -0.21 42 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 0.95 -0.16 43 0 90 0
30DEC26 25.00 C 0.79 0.79 0.79 0.71 -0.14 43 10 149 0
30DEC26 26.00 C 0.00 0.00 0.00 0.54 -0.09 44 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.08 44 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 -0.07 43 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 117 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 5.65 -0.29 42 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 5.25 -0.26 43 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.90 -0.21 45 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 4.44 -0.28 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.06 -0.30 42 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.79 -0.16 45 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.44 -0.29 44 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.01 -0.44 41 0 9 0
28JAN27 21.00 C 0.00 0.00 0.00 2.47 -0.31 42 0 14 0
28JAN27 22.00 C 0.00 0.00 0.00 1.99 -0.27 42 0 32 0
28JAN27 23.00 C 0.00 0.00 0.00 1.59 -0.25 42 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.27 -0.20 43 0 3 0
28JAN27 25.00 C 0.00 0.00 0.00 0.99 -0.17 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.78 -0.15 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.61 -0.13 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.47 -0.10 44 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.35 -0.09 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.10 -0.18 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.65 -0.20 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.28 -0.19 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.92 -0.21 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.59 -0.18 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.26 -0.19 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.94 -0.20 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.68 -0.17 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.12 -0.19 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.64 -0.20 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.20 -0.25 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.86 -0.20 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.56 -0.19 44 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 1.31 -0.19 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.11 -0.16 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.95 -0.12 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.79 -0.11 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.65 -0.10 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.53 -0.09 45 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 -0.07 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 -0.06 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 -0.05 45 0 0 0
30MAR27 35.00 C 0.30 0.30 0.30 0.24 -0.05 45 10 10 0
29JUN27 16.50 C 0.00 0.00 0.00 6.44 -0.30 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.09 -0.30 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.76 -0.28 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.44 -0.29 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.23 -0.19 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.93 -0.18 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.65 -0.19 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.34 -0.21 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.86 -0.19 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.53 -0.05 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.03 -0.16 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.76 -0.07 46 0 297 0
29JUN27 25.00 C 0.00 0.00 0.00 2.42 -0.18 46 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 2.10 -0.19 46 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 1.92 -0.08 47 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 1.68 -0.09 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.44 -0.11 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.29 -0.07 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.02 -0.02 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.90 -0.01 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.79 -0.01 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.75 -0.29 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.44 -0.29 44 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 6.22 -0.18 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.92 -0.17 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.65 -0.17 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.36 -0.18 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.01 -0.37 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.79 -0.30 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.34 -0.32 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.90 -0.38 45 0 3 0
29SEP27 23.00 C 0.00 0.00 0.00 3.53 -0.28 46 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 3.18 -0.31 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.96 -0.18 47 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 2.65 -0.24 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.41 -0.21 47 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.17 -0.22 47 0 30 0
29SEP27 29.00 C 0.00 0.00 0.00 1.98 -0.16 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.79 -0.18 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.60 -0.17 47 0 15 0
29SEP27 32.00 C 1.50 1.50 1.50 1.45 -0.14 47 60 60 +60
29SEP27 33.00 C 0.00 0.00 0.00 1.31 -0.14 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.16 -0.15 47 0 0 0
29SEP27 35.00 C 1.22 1.22 1.22 1.03 -0.14 46 3 8 +3
TOTAL CALL 940 6,154 +806
16OCT26 16.00 P 0.00 0.00 0.00 0.01 - 183 0 0 -
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.06 +0.01 48 0 5 0
16OCT26 21.50 P 0.12 0.12 0.12 0.19 +0.05 48 10 20 -1
16OCT26 22.00 P 0.28 0.28 0.28 0.44 +0.13 49 32 58 +28
16OCT26 22.50 P 0.00 0.00 0.00 0.82 +0.24 53 0 70 0
16OCT26 23.00 P 0.96 0.96 0.96 1.24 +0.30 48 15 60 +15
16OCT26 23.50 P 1.48 1.48 1.41 1.72 +0.35 0 30 30 0
16OCT26 24.00 P 0.00 0.00 0.00 2.22 +0.39 0 0 0 -14
16OCT26 24.50 P 0.00 0.00 0.00 2.72 +0.40 0 0 0 -30
16OCT26 25.00 P 0.00 0.00 0.00 3.22 +0.40 0 0 0 -15
16OCT26 25.50 P 0.00 0.00 0.00 3.72 +0.30 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 4.30 +0.48 159 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 4.77 +0.45 157 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 5.31 +0.38 189 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 5.78 +0.36 186 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 6.32 +0.42 218 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 6.74 +0.38 176 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 7.29 +0.36 225 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 7.79 +0.47 235 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 8.32 +0.50 263 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 8.81 +0.49 267 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 9.29 +0.41 266 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 9.79 +0.47 276 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 10.29 +0.47 285 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 10.79 +0.31 294 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 11.29 +0.47 302 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 11.80 +0.38 319 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 12.29 +0.47 319 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 82 0 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 71 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.23 +0.06 40 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.41 +0.10 40 0 0 0
23OCT26 22.00 P 0.45 0.45 0.45 0.66 +0.14 40 34 34 +34
23OCT26 22.50 P 0.69 0.81 0.69 1.00 +0.22 41 75 75 +75
23OCT26 23.00 P 0.00 0.00 0.00 1.39 +0.28 43 0 0 0
23OCT26 23.50 P 1.51 1.51 1.51 1.78 +0.29 39 15 6 -3
23OCT26 24.00 P 0.00 0.00 0.00 2.24 +0.34 38 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 2.73 +0.37 40 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 3.22 +0.39 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 3.75 +0.33 59 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 4.30 +0.48 77 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 4.83 +0.51 89 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 5.31 +0.38 91 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 5.78 +0.36 90 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 6.32 +0.42 105 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 6.74 +0.38 87 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 7.29 +0.36 108 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 7.79 +0.47 114 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 8.32 +0.50 127 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 8.83 +0.51 134 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 9.30 +0.42 131 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 9.79 +0.47 133 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 10.29 +0.33 137 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 10.79 +0.31 142 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 11.29 +0.47 146 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 22 0
29OCT26 21.00 P 0.00 0.00 0.00 0.43 +0.12 44 0 100 0
29OCT26 22.00 P 0.00 0.00 0.00 0.90 +0.20 45 0 148 0
29OCT26 23.00 P 0.00 0.00 0.00 1.52 +0.23 43 0 312 0
29OCT26 24.00 P 0.00 0.00 0.00 2.34 +0.33 43 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 3.25 +0.28 42 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 4.30 +0.37 61 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 5.31 +0.38 72 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.32 +0.40 82 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.29 +0.36 86 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.32 +0.40 99 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.30 +0.37 103 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.29 +0.33 108 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.29 +0.31 115 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.29 +0.47 122 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.29 +0.47 128 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.29 +0.02 43 0 45 0
27NOV26 19.50 P 0.42 0.42 0.42 0.40 +0.03 43 2 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.54 +0.04 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.92 +0.09 44 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.40 +0.11 43 0 25 0
27NOV26 23.00 P 0.00 0.00 0.00 2.04 +0.26 44 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 2.63 +0.15 40 0 73 0
27NOV26 25.00 P 0.00 0.00 0.00 3.44 +0.11 40 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 4.34 +0.16 41 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 5.43 +0.33 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.37 +0.38 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.34 +0.41 58 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.33 +0.41 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.32 +0.39 66 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.32 +0.36 71 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.30 +0.32 73 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.29 +0.44 75 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.29 +0.47 79 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.04 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.05 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 +0.06 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 +0.08 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 +0.08 44 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.90 +0.09 44 0 145 0
30DEC26 21.00 P 0.00 0.00 0.00 1.30 +0.11 43 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.84 +0.18 44 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 2.42 +0.19 44 0 121 0
30DEC26 24.00 P 0.00 0.00 0.00 3.06 +0.22 43 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 3.75 +0.12 42 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 4.65 +0.21 45 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 5.50 +0.24 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.37 +0.24 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.34 +0.30 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.42 +0.45 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.38 +0.44 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.36 +0.38 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.35 +0.37 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.29 +0.44 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.29 +0.41 63 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.41 +0.03 43 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.65 +0.05 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.80 +0.06 44 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.97 +0.07 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.16 +0.09 44 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.60 +0.13 44 0 15 0
28JAN27 22.00 P 1.97 1.97 1.97 2.10 +0.14 44 15 81 +15
28JAN27 23.00 P 2.58 2.58 2.54 2.72 +0.18 45 30 135 +30
28JAN27 24.00 P 0.00 0.00 0.00 3.40 +0.27 45 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 4.00 +0.09 43 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 4.78 +0.10 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.62 +0.18 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.49 +0.20 43 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.38 +0.11 42 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.42 +0.30 48 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.38 +0.33 49 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 10.36 +0.37 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 11.35 +0.37 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 +0.05 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 +0.05 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 +0.06 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 +0.06 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 +0.08 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.25 +0.08 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.09 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.65 +0.10 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.10 +0.12 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.63 +0.14 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.28 +0.23 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.86 +0.13 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.52 +0.11 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.25 +0.09 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 6.07 +0.13 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.87 +0.13 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.73 +0.15 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.60 +0.17 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.59 +0.27 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.52 +0.28 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.42 +0.30 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.38 +0.33 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.32 +0.33 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.95 +0.10 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.10 +0.11 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.23 +0.09 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.41 +0.10 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.59 +0.09 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.79 +0.11 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.00 +0.10 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.22 +0.10 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.71 +0.12 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.32 +0.19 47 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.98 +0.29 48 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 4.54 +0.22 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 5.21 +0.19 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 5.91 +0.19 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 6.73 +0.25 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 7.48 +0.23 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 8.31 +0.25 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.16 +0.28 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.00 +0.27 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.85 +0.26 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.75 +0.28 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.65 +0.29 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.56 +0.27 49 0 0 0
29SEP27 16.50 P 1.29 1.29 1.29 1.37 +0.05 47 1 2 +1
29SEP27 17.00 P 0.00 0.00 0.00 1.56 +0.06 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.74 +0.06 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.94 +0.09 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.16 +0.11 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.39 +0.13 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.61 +0.13 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.84 +0.08 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.36 +0.11 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.94 +0.15 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.52 +0.15 47 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 5.16 +0.18 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.76 +0.14 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 6.60 +0.20 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.33 +0.22 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.07 +0.21 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 8.87 +0.23 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.65 +0.23 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.50 +0.26 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.33 +0.28 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.16 +0.26 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 13.06 +0.30 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.91 +0.26 50 0 0 0
TOTAL PUT 259 4,265 +135
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$ 20.060
16OCT26 15.00 C 0.00 0.00 0.00 5.06 - 0 0 0 -
16OCT26 15.25 C 0.00 0.00 0.00 4.81 -0.06 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 4.56 -0.06 0 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 4.31 -0.06 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 4.06 -0.06 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 1.32 -0.06 47 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 1.07 -0.07 39 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.84 -0.08 42 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.62 -0.06 41 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.43 -0.07 41 0 0 0
16OCT26 20.00 C 0.28 0.29 0.28 0.27 -0.08 40 30 30 +30
16OCT26 20.50 C 0.00 0.00 0.00 0.09 -0.05 41 0 86 0
16OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 95 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 86 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 133 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 5.07 - 0 0 0 -
23OCT26 15.25 C 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 4.57 -0.06 0 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 4.32 -0.06 0 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 4.07 -0.06 0 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 3.57 -0.06 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 2.58 -0.06 40 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 2.33 -0.06 36 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 2.08 -0.07 32 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 1.84 -0.07 34 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 1.60 -0.07 33 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 1.37 -0.07 33 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 1.15 -0.08 33 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.94 -0.09 32 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.76 -0.06 33 0 0 0
23OCT26 19.75 C 0.61 0.61 0.61 0.58 -0.08 31 15 15 +15
23OCT26 20.00 C 0.60 0.60 0.60 0.44 -0.08 31 15 15 +15
23OCT26 20.50 C 0.29 0.29 0.29 0.25 -0.05 33 14 14 +14
23OCT26 21.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 15 0
23OCT26 21.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 15 0
23OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.58 -0.07 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.09 -0.06 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.60 -0.06 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.22 +0.04 67 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.75 +0.03 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.23 -0.05 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.83 -0.04 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.46 -0.04 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.14 -0.03 50 0 30 0
29OCT26 20.00 C 0.85 1.07 0.85 0.87 0.00 51 75 255 +75
29OCT26 21.00 C 0.48 0.61 0.43 0.45 -0.02 49 635 1,259 +620
29OCT26 22.00 C 0.23 0.28 0.23 0.22 -0.01 50 108 889 +108
29OCT26 23.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 1,043 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 148 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 53 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 33.00 C 0.15 0.15 0.15 0.01 0.00 97 1,050 1,050 +1,050
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 500 0
27NOV26 15.50 C 0.00 0.00 0.00 4.68 -0.05 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.09 -0.17 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.75 -0.06 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.34 -0.04 45 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.89 -0.08 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.50 -0.08 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.15 -0.07 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.82 -0.07 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.50 -0.05 42 0 103 0
27NOV26 20.00 C 1.39 1.39 1.39 1.23 -0.07 41 12 29 +12
27NOV26 21.00 C 0.00 0.00 0.00 0.82 -0.06 42 0 37 0
27NOV26 22.00 C 0.00 0.00 0.00 0.55 -0.02 43 0 137 0
27NOV26 23.00 C 0.00 0.00 0.00 0.34 -0.03 43 0 90 0
27NOV26 24.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 251 0
27NOV26 25.00 C 0.16 0.16 0.16 0.12 -0.02 43 15 295 0
27NOV26 26.00 C 0.12 0.12 0.12 0.07 -0.01 44 15 115 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,230 0
30DEC26 15.50 C 0.00 0.00 0.00 4.79 -0.07 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.35 +0.06 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.92 +0.04 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.52 -0.08 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.10 -0.12 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.78 -0.09 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.48 -0.05 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.14 -0.09 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.81 -0.08 39 0 160 0
30DEC26 20.00 C 0.00 0.00 0.00 1.56 -0.08 39 0 75 0
30DEC26 21.00 C 1.21 1.31 1.21 1.16 -0.06 40 60 131 +45
30DEC26 22.00 C 0.00 0.00 0.00 0.83 -0.06 40 0 144 0
30DEC26 23.00 C 0.67 0.67 0.67 0.61 -0.02 41 15 311 +15
30DEC26 24.00 C 0.00 0.00 0.00 0.42 -0.05 41 0 123 0
30DEC26 25.00 C 0.38 0.38 0.38 0.28 -0.04 41 1 116 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 18 0
30DEC26 30.00 C 0.10 0.10 0.10 0.04 -0.01 42 10 31 +10
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 338 0
28JAN27 15.50 C 0.00 0.00 0.00 4.79 -0.20 32 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.37 -0.20 34 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.11 -0.06 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.70 -0.09 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.37 -0.05 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.02 -0.06 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.70 -0.07 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.41 -0.06 41 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.08 -0.05 39 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.83 -0.06 39 0 105 0
28JAN27 21.00 C 1.55 1.55 1.47 1.42 -0.05 40 29 120 0
28JAN27 22.00 C 0.00 0.00 0.00 1.10 -0.02 40 0 75 0
28JAN27 23.00 C 0.00 0.00 0.00 0.85 -0.01 41 0 105 0
28JAN27 24.00 C 0.00 0.00 0.00 0.64 -0.03 41 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.47 -0.03 41 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.13 -0.12 38 0 51 0
30MAR27 16.00 C 0.00 0.00 0.00 4.88 -0.07 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.40 -0.08 39 0 50 0
30MAR27 17.00 C 0.00 0.00 0.00 4.12 -0.13 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.75 -0.17 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.45 -0.16 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.27 -0.05 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.92 -0.12 41 0 0 0
30MAR27 19.50 C 2.54 2.54 2.54 2.66 -0.04 41 15 15 +15
30MAR27 20.00 C 0.00 0.00 0.00 2.43 -0.12 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.01 -0.04 42 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 1.68 -0.02 42 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.38 -0.01 42 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 1.15 -0.01 43 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.95 -0.02 43 0 1,470 0
30MAR27 26.00 C 0.00 0.00 0.00 0.77 -0.03 43 0 910 0
30MAR27 27.00 C 0.00 0.00 0.00 0.62 -0.02 43 0 66 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 -0.02 43 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 5.52 -0.24 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.19 -0.23 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.90 -0.04 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.57 -0.07 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.41 -0.07 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.12 -0.07 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.86 -0.07 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.60 +0.04 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.36 +0.04 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.08 -0.03 44 0 51 0
29JUN27 21.00 C 0.00 0.00 0.00 2.63 -0.07 44 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 2.35 +0.01 45 0 315 0
29JUN27 23.00 C 0.00 0.00 0.00 1.99 -0.03 44 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 1.71 -0.06 44 0 129 0
29JUN27 25.00 C 0.00 0.00 0.00 1.51 -0.05 45 0 75 0
29JUN27 26.00 C 1.36 1.36 1.36 1.33 -0.03 46 15 61 +15
29JUN27 27.00 C 0.00 0.00 0.00 1.14 -0.04 46 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 0.98 -0.04 45 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 0.83 -0.04 45 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 0.72 -0.03 45 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 0.59 -0.05 45 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.51 -0.03 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.97 -0.07 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.48 -0.24 43 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.19 -0.22 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.91 -0.22 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.64 -0.06 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.38 -0.06 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.15 -0.06 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.91 -0.06 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.69 -0.05 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.49 -0.06 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.10 -0.06 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.77 -0.06 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.46 -0.09 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.20 -0.06 45 0 30 0
29SEP27 25.00 C 0.00 0.00 0.00 2.02 -0.01 46 0 45 0
29SEP27 26.00 C 0.00 0.00 0.00 1.82 +0.02 47 0 135 0
29SEP27 27.00 C 1.63 1.63 1.63 1.63 0.00 47 15 195 +15
29SEP27 28.00 C 0.00 0.00 0.00 1.40 -0.08 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.29 -0.04 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.15 -0.03 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.01 -0.03 47 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 0.88 -0.06 46 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 0.80 -0.04 46 0 0 0
TOTAL CALL 2,144 34,112 +2,055
16OCT26 15.00 P 0.00 0.00 0.00 0.01 - 176 0 0 -
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 85 0
16OCT26 19.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 45 0
16OCT26 19.75 P 0.15 0.15 0.15 0.11 -0.04 39 29 134 +29
16OCT26 20.00 P 0.27 0.27 0.20 0.21 -0.03 40 60 264 +60
16OCT26 20.50 P 0.29 0.29 0.29 0.53 -0.01 42 15 210 +15
16OCT26 21.00 P 0.00 0.00 0.00 0.95 0.00 37 0 79 0
16OCT26 21.50 P 0.00 0.00 0.00 1.44 +0.05 0 0 165 0
16OCT26 22.00 P 0.00 0.00 0.00 1.94 +0.06 0 0 60 0
16OCT26 22.50 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 3.99 +0.11 149 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 4.49 +0.11 162 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 4.99 +0.11 174 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 5.44 +0.06 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 6.44 +0.06 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 7.94 +0.06 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 8.44 +0.06 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 8.94 +0.06 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 9.44 +0.06 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 9.94 +0.06 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 10.44 +0.06 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 10.94 +0.06 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 11.44 +0.06 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 11.94 +0.06 0 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
23OCT26 19.50 P 0.22 0.22 0.22 0.19 -0.02 33 36 105 +36
23OCT26 19.75 P 0.31 0.32 0.27 0.28 -0.02 33 77 452 +77
23OCT26 20.00 P 0.45 0.45 0.37 0.39 -0.02 33 114 422 +114
23OCT26 20.50 P 0.66 0.68 0.49 0.68 -0.01 34 203 285 +120
23OCT26 21.00 P 0.00 0.00 0.00 1.05 -0.01 34 0 15 0
23OCT26 21.50 P 0.00 0.00 0.00 1.47 +0.03 32 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 1.95 +0.05 33 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 4.00 +0.12 74 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 4.49 +0.11 79 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 4.99 +0.11 85 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 5.44 +0.06 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 6.52 +0.14 111 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 7.94 +0.06 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 8.44 +0.06 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 8.94 +0.06 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 9.44 +0.06 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 9.94 +0.06 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 10.44 +0.06 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 10.94 +0.06 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29OCT26 18.00 P 0.15 0.15 0.15 0.15 +0.01 51 15 20 +15
29OCT26 18.50 P 0.28 0.28 0.21 0.25 +0.02 51 204 210 -10
29OCT26 19.00 P 0.42 0.42 0.31 0.39 +0.03 51 150 215 +30
29OCT26 19.50 P 0.61 0.61 0.46 0.58 +0.03 52 247 667 +247
29OCT26 20.00 P 0.71 0.78 0.65 0.79 +0.02 51 307 1,332 +307
29OCT26 21.00 P 1.20 1.20 1.20 1.39 +0.01 51 1 2,324 +1
29OCT26 22.00 P 0.00 0.00 0.00 2.14 +0.05 50 0 1,165 0
29OCT26 23.00 P 0.00 0.00 0.00 2.96 0.00 40 0 677 0
29OCT26 24.00 P 0.00 0.00 0.00 4.00 +0.11 59 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 4.99 +0.11 67 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 5.94 +0.06 0 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 7.94 +0.06 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.94 +0.06 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.94 +0.06 0 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 10.94 +0.06 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 11.94 +0.06 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.94 +0.06 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.94 +0.06 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.94 +0.06 0 0 3 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 0.00 44 0 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 0.12 -0.01 43 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
27NOV26 18.00 P 0.37 0.38 0.37 0.39 -0.01 43 23 54 +23
27NOV26 18.50 P 0.48 0.48 0.48 0.53 -0.02 43 20 21 +20
27NOV26 19.00 P 0.69 0.69 0.69 0.71 -0.01 44 60 124 +34
27NOV26 19.50 P 0.00 0.00 0.00 0.92 -0.01 44 0 45 0
27NOV26 20.00 P 1.03 1.03 1.03 1.17 -0.01 44 15 910 -14
27NOV26 21.00 P 0.00 0.00 0.00 1.76 0.00 44 0 175 0
27NOV26 22.00 P 0.00 0.00 0.00 2.41 +0.01 43 0 54 0
27NOV26 23.00 P 0.00 0.00 0.00 3.20 +0.02 43 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 4.07 +0.03 43 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 5.15 +0.10 55 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 5.96 +0.05 43 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 7.94 +0.06 0 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 8.94 +0.06 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.94 +0.06 0 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 10.94 +0.06 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.94 +0.06 0 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 12.94 +0.06 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 13.94 +0.06 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.97 +0.09 84 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 -0.02 41 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 -0.02 41 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 -0.02 42 0 75 0
30DEC26 19.00 P 1.05 1.05 1.05 0.99 -0.02 42 15 70 0
30DEC26 19.50 P 1.09 1.09 1.09 1.21 -0.03 42 15 30 +15
30DEC26 20.00 P 1.49 1.49 1.49 1.46 -0.03 42 15 330 +15
30DEC26 21.00 P 1.97 1.97 1.97 2.05 -0.02 42 6 81 +6
30DEC26 22.00 P 0.00 0.00 0.00 2.74 -0.01 43 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.48 -0.02 43 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 4.36 +0.05 46 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 5.21 +0.13 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.20 +0.03 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.16 +0.23 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.95 -0.06 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.94 +0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.94 -0.04 0 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 10.94 +0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.94 +0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.94 +0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.94 +0.06 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.97 +0.09 67 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.40 -0.01 41 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 41 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 0.82 -0.01 41 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 1.01 0.00 42 0 15 0
28JAN27 19.00 P 0.00 0.00 0.00 1.22 0.00 42 0 55 0
28JAN27 19.50 P 0.00 0.00 0.00 1.45 0.00 42 0 75 0
28JAN27 20.00 P 1.62 1.72 1.62 1.71 +0.01 42 30 111 +30
28JAN27 21.00 P 2.19 2.19 2.19 2.29 +0.01 42 15 232 +15
28JAN27 22.00 P 0.00 0.00 0.00 2.96 +0.02 43 0 60 0
28JAN27 23.00 P 0.00 0.00 0.00 3.61 -0.07 41 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 4.43 +0.07 42 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.23 +0.04 41 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.30 +0.13 48 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.16 +0.17 47 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.17 +0.16 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.10 +0.20 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 10.09 +0.11 55 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 11.06 +0.18 56 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 0.00 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 0.00 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 0.00 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.07 -0.01 43 0 17 0
30MAR27 18.00 P 0.00 0.00 0.00 1.28 +0.01 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.50 +0.01 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.72 +0.01 44 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.98 +0.02 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.23 +0.01 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.74 -0.06 43 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.43 -0.02 44 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 4.19 +0.03 45 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 4.80 +0.04 43 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 5.59 +0.04 43 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 6.55 +0.17 46 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 7.49 +0.26 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.31 +0.18 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.33 +0.29 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.09 +0.11 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.06 +0.13 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.96 +0.06 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.10 +0.22 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.94 +0.01 0 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 14.97 +0.09 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.03 -0.01 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.21 -0.01 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.39 -0.01 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.59 -0.01 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.81 -0.01 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.03 -0.01 46 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 2.28 -0.01 46 0 95 0
29JUN27 19.00 P 0.00 0.00 0.00 2.54 -0.01 46 0 45 0
29JUN27 19.50 P 0.00 0.00 0.00 2.81 0.00 46 0 120 0
29JUN27 20.00 P 0.00 0.00 0.00 3.01 -0.10 45 0 90 0
29JUN27 21.00 P 0.00 0.00 0.00 3.70 0.00 47 0 203 0
29JUN27 22.00 P 0.00 0.00 0.00 4.37 +0.02 47 0 132 0
29JUN27 23.00 P 0.00 0.00 0.00 5.07 +0.01 47 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 5.77 -0.02 47 0 49 0
29JUN27 25.00 P 0.00 0.00 0.00 6.39 +0.01 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.17 +0.01 45 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.98 +0.02 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.81 +0.02 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.67 +0.03 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.54 +0.03 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.42 +0.04 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.32 +0.04 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.22 +0.03 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.15 +0.04 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.08 +0.04 45 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.44 0.00 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.62 -0.01 47 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 1.83 +0.01 47 0 20 0
29SEP27 17.00 P 0.00 0.00 0.00 2.06 0.00 47 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 2.28 -0.01 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.52 -0.01 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.75 -0.05 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.06 0.00 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.33 0.00 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.64 +0.04 48 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 4.25 +0.01 48 0 0 0
29SEP27 22.00 P 4.91 4.91 4.90 4.90 0.00 48 45 45 +45
29SEP27 23.00 P 0.00 0.00 0.00 5.60 +0.17 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.33 +0.02 49 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 7.05 +0.18 48 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.85 +0.23 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.43 +0.02 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.48 +0.27 50 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 10.07 +0.03 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.24 +0.03 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.77 +0.04 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.65 -0.34 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.53 +0.04 46 0 0 0
TOTAL PUT 1,717 17,362 +1,230
ALL CONTRACTS TOTAL 757,720 18,548,972 +242,281
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED